Premium
ESS Tech Inc (GWH.WS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 0.0701 | 0 | 0.00 | 0.0701 | 0.0701 | 0.0701 | 0 |
| 1741304400 | 0.0701 | 0 | 0.00 | 0.0701 | 0.0701 | 0.0701 | 114 |
| 1741218000 | 0.0701 | 0 | 0.00 | 0.077 | 0.077 | 0.0701 | 1250 |
| 1741131600 | 0.0701 | -0.03 | -29.97 | 0.0711 | 0.0711 | 0.0701 | 3406 |
| 1741045200 | 0.1001 | 0.03 | 42.80 | 0.0701 | 0.1001 | 0.0701 | 300 |
| 1740786000 | 0.0701 | 0 | 0.00 | 0.08 | 0.08 | 0.0701 | 15961 |
| 1740699600 | 0.0701 | 0 | 0.00 | 0.0701 | 0.08 | 0.0701 | 2500 |
| 1740613200 | 0.0701 | 0 | 0.00 | 0.0708 | 0.07505 | 0.0701 | 834 |
| 1740526800 | 0.0701 | -0.007601 | -9.78 | 0.077501 | 0.077501 | 0.0701 | 13811 |
| 1740440400 | 0.077701 | 0.002301 | 3.05 | 0.08 | 0.08 | 0.0754 | 1767 |
| 1740181200 | 0.0754 | -0.014601 | -16.22 | 0.0759 | 0.0765 | 0.0754 | 400 |
| 1740094800 | 0.090001 | 0 | 0.00 | 0.090001 | 0.090001 | 0.090001 | 0 |
| 1740008400 | 0.090001 | 0.001902 | 2.16 | 0.0965 | 0.0965 | 0.09 | 1799 |
| 1739922000 | 0.088099 | 0.012799 | 17.00 | 0.08 | 0.1 | 0.07541 | 4143 |
| 1739576400 | 0.0753 | -0.0247 | -24.70 | 0.11 | 0.12 | 0.0753 | 37199 |
| 1739490000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739403600 | 0.1 | -0.01 | -9.09 | 0.12 | 0.12 | 0.1 | 300 |
| 1739317200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1739230800 | 0.11 | 0 | 0.00 | 0.1111 | 0.147 | 0.081 | 6095 |
| 1738971600 | 0.11 | -0.04 | -26.67 | 0.1456 | 0.147 | 0.1 | 3827 |
| 1738885200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1738798800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1738712400 | 0.15 | 0.06 | 66.67 | 0.12 | 0.15 | 0.12 | 10750 |
| 1738626000 | 0.09 | 0.009 | 11.11 | 0.081 | 0.11 | 0.081 | 950 |
| 1738366800 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 100 |
| 1738280400 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1738194000 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1738107600 | 0.081 | -0.0001 | -0.12 | 0.0875 | 0.0875 | 0.081 | 6212 |
| 1738021200 | 0.0811 | -0.027401 | -25.25 | 0.1085 | 0.1085 | 0.0811 | 944 |
| 1737762000 | 0.108501 | 0.023501 | 27.65 | 0.108501 | 0.108501 | 0.108501 | 1000 |
| 1737675600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737589200 | 0.085 | 0 | 0.00 | 0.136 | 0.136 | 0.085 | 21735 |
| 1737502800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737157200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 551 |
| 1737070800 | 0.085 | -0.0294 | -25.70 | 0.1 | 0.11245 | 0.085 | 5987 |
| 1736984400 | 0.1144 | 0 | 0.00 | 0.16 | 0.16 | 0.1144 | 40 |
| 1736898000 | 0.1144 | 0.034399 | 43.00 | 0.1103 | 0.1145 | 0.1 | 13018 |
| 1736811600 | 0.080001 | 0.010001 | 14.29 | 0.080001 | 0.080001 | 0.080001 | 720 |
| 1736552400 | 0.07 | -0.0538 | -43.46 | 0.07 | 0.07 | 0.07 | 0 |
| 1736379600 | 0.1238 | -0.0365 | -22.77 | 0.14 | 0.14 | 0.066 | 51057 |
| 1736293200 | 0.1603 | 0.0352 | 28.14 | 0.1026 | 0.1687 | 0.1002 | 12871 |
| 1736206800 | 0.1251 | -0.0248 | -16.54 | 0.1675 | 0.18 | 0.1251 | 59901 |
| 1735947600 | 0.1499 | 0.0379 | 33.84 | 0.1075 | 0.1939 | 0.0653 | 164003 |
| 1735861200 | 0.112 | 0.047 | 72.31 | 0.075 | 0.1424999 | 0.0743 | 37939 |
| 1735688400 | 0.065 | 0.0014 | 2.20 | 0.065 | 0.065 | 0.065 | 471 |
| 1735602000 | 0.0636 | -0.0064 | -9.14 | 0.07 | 0.07 | 0.0636 | 33300 |
| 1735342800 | 0.07 | 0.01 | 16.67 | 0.06 | 0.0702 | 0.06 | 70723 |
| 1735256400 | 0.06 | 0 | 0.00 | 0.06 | 0.06235 | 0.0594 | 58792 |
| 1735077840 | 0.06 | 0.0061 | 11.32 | 0.0539 | 0.06 | 0.0539 | 1410 |
| 1734997200 | 0.0539 | -0.0061 | -10.17 | 0.0568 | 0.06 | 0.0539 | 12702 |
| 1734738000 | 0.06 | 0 | 0.00 | 0.0571 | 0.06 | 0.0571 | 50798 |
| 1734651600 | 0.06 | 0 | 0.00 | 0.054 | 0.06 | 0.0539 | 26154 |
| 1734565200 | 0.06 | 0 | 0.00 | 0.0579 | 0.06 | 0.054001 | 2166 |
| 1734478800 | 0.06 | 0.0005 | 0.84 | 0.0593 | 0.06 | 0.057 | 23042 |
| 1734392400 | 0.0595 | 0.0046 | 8.38 | 0.054 | 0.0597 | 0.053 | 20265 |
| 1734133200 | 0.0549 | -0.0029 | -5.02 | 0.057899 | 0.058 | 0.0509999 | 3235 |
| 1734046800 | 0.0578 | -0.002699 | -4.46 | 0.055749 | 0.06 | 0.0509999 | 96797 |
| 1733960400 | 0.060499 | 0.008399 | 16.12 | 0.060499 | 0.060499 | 0.060499 | 100 |
| 1733874000 | 0.0521 | -0.0079 | -13.17 | 0.0509999 | 0.0521 | 0.0509999 | 4496 |
| 1733787600 | 0.06 | 0.0090001 | 17.65 | 0.0698 | 0.0698 | 0.06 | 1800 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
