Premium
ESS Tech Inc (GWH)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.219 | -22.1212121212 | 0.99 | 1.03 | 0.71 | 682462 | 0.84308175 | CS |
| 4 | -0.049 | -5.9756097561 | 0.82 | 1.1 | 0.71 | 856293 | 0.86623083 | CS |
| 12 | -0.449 | -36.8032786885 | 1.22 | 1.23 | 0.5653 | 854576 | 0.92786345 | CS |
| 26 | -1.089 | -58.5483870968 | 1.86 | 2 | 0.5653 | 676062 | 1.17849348 | CS |
| 52 | -0.739 | -48.940397351 | 1.51 | 13.87 | 0.5653 | 2681229 | 5.05509059 | CS |
| 156 | -1.029 | -57.1666666667 | 1.8 | 13.87 | 0.5157 | 1380637 | 3.78754301 | CS |
| 260 | -7.829 | -91.0348837209 | 8.6 | 28.92 | 0.5157 | 1409183 | 5.0431034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 0.7603 | -0.1197 | -13.60 | 0.88 | 0.88 | 0.71 | 982178 |
| 1783377600 | 0.88 | 0.017 | 1.97 | 0.87 | 0.92 | 0.852 | 433237 |
| 1783032000 | 0.863 | -0.048 | -5.27 | 0.95 | 0.95 | 0.85175 | 499208 |
| 1782945600 | 0.911 | -0.039 | -4.11 | 0.99 | 1.03 | 0.8934 | 815226 |
| 1782859200 | 0.95 | -0.0359 | -3.64 | 1.02 | 1.02 | 0.9071 | 1000104 |
| 1782772800 | 0.9859 | 0.1359 | 15.99 | 0.88 | 1.1 | 0.86975 | 3898012 |
| 1782513600 | 0.85 | 0.0861 | 11.27 | 0.757 | 0.8689 | 0.73 | 808986 |
| 1782427200 | 0.7639 | -0.0824 | -9.74 | 0.85 | 0.8691 | 0.76 | 372252 |
| 1782340800 | 0.8463 | 0.0683 | 8.78 | 0.801 | 0.8463 | 0.7378 | 624123 |
| 1782254400 | 0.778 | 0.0379 | 5.12 | 0.8071 | 0.8961 | 0.74 | 2644672 |
| 1782168000 | 0.7401 | -0.0517 | -6.53 | 0.8081 | 0.8081 | 0.7363 | 405856 |
| 1781822400 | 0.7917999 | 0.0017999 | 0.23 | 0.79 | 0.7992 | 0.77 | 355090 |
| 1781736000 | 0.79 | -0.0105 | -1.31 | 0.79 | 0.8498 | 0.7818 | 207045 |
| 1781649600 | 0.8005 | 0.0005 | 0.06 | 0.8018 | 0.84 | 0.7801 | 377367 |
| 1781563200 | 0.8 | -0.0269 | -3.25 | 0.85 | 0.8665 | 0.721 | 725776 |
| 1781304000 | 0.8269 | -0.0465 | -5.32 | 0.8599 | 0.8864 | 0.8124 | 288477 |
| 1781217600 | 0.8734 | 0.0324 | 3.85 | 0.865 | 0.8734 | 0.8109 | 376178 |
| 1781131200 | 0.841 | 0 | 0.00 | 0.8199999 | 0.8799 | 0.78 | 599492 |
| 1781044800 | 0.841 | -0.0162 | -1.89 | 0.91 | 0.9105 | 0.81 | 462555 |
| 1780958400 | 0.8572 | -0.0493 | -5.44 | 0.907 | 0.907 | 0.8300999 | 474223 |
| 1780699200 | 0.9065 | -0.1035 | -10.25 | 1.01 | 1.01 | 0.898 | 1035876 |
| 1780612800 | 1.01 | 0.09 | 9.78 | 0.99 | 1.08 | 0.92 | 682680 |
| 1780526400 | 0.92 | -0.06 | -6.12 | 1 | 1.02 | 0.89 | 645296 |
| 1780440000 | 0.98 | -0.04 | -3.92 | 1.01 | 1.02 | 0.98 | 371107 |
| 1780353600 | 1.02 | 0.01 | 0.99 | 1.04 | 1.07 | 1.0149999 | 552746 |
| 1780094400 | 1.01 | 0.01 | 1.00 | 1.03 | 1.04 | 0.951 | 413016 |
| 1780008000 | 1 | 0.0159 | 1.62 | 0.94 | 1.03 | 0.94 | 404546 |
| 1779921600 | 0.9841 | -0.0259 | -2.56 | 1.03 | 1.05 | 0.917 | 724110 |
| 1779835200 | 1.01 | 0.05 | 5.48 | 1.0075 | 1.1097999 | 1.0075 | 1868789 |
| 1779489600 | 0.9575 | 0.0356 | 3.86 | 0.93 | 0.97 | 0.9096 | 306226 |
| 1779403200 | 0.9219 | 0.0209 | 2.32 | 0.971 | 0.9788 | 0.9012 | 357629 |
| 1779316800 | 0.901 | 0.041 | 4.77 | 0.8667 | 0.91 | 0.854 | 244055 |
| 1779230400 | 0.86 | 0 | 0.00 | 0.889 | 0.8899 | 0.84 | 293778 |
| 1779144000 | 0.86 | -0.0499 | -5.48 | 0.94 | 0.94 | 0.83 | 537940 |
| 1778884800 | 0.9099 | -0.0311 | -3.30 | 0.9277 | 0.9426 | 0.8908 | 286309 |
| 1778798400 | 0.941 | -0.0384 | -3.92 | 0.97 | 0.97 | 0.8657 | 697920 |
| 1778712000 | 0.9794 | 0.2064 | 26.70 | 0.7999 | 1.09 | 0.7364 | 3248558 |
| 1778625600 | 0.773 | -0.0414 | -5.08 | 0.8641 | 0.8641 | 0.7691 | 692096 |
| 1778539200 | 0.8144 | 0.0343 | 4.40 | 0.8199 | 0.9 | 0.7906 | 1572025 |
| 1778280000 | 0.7801 | -0.3399 | -30.35 | 1.05 | 1.05 | 0.5653 | 7809466 |
| 1778193600 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.17 | 1.08 | 887418 |
| 1778107200 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.1 | 728055 |
| 1778020800 | 1.15 | 0.04 | 3.60 | 1.11 | 1.19 | 1.11 | 609024 |
| 1777934400 | 1.11 | 0.01 | 0.91 | 1.12 | 1.1282 | 1.08 | 407962 |
| 1777675200 | 1.1 | 0 | 0.00 | 1.1299999 | 1.1399 | 1.09 | 438508 |
| 1777588800 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1299999 | 1.01 | 821069 |
| 1777502400 | 1.07 | -0.1 | -8.55 | 1.16 | 1.16 | 1.07 | 715105 |
| 1777416000 | 1.17 | -0.02 | -1.68 | 1.16 | 1.18 | 1.1299999 | 596397 |
| 1777329600 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.19 | 1.1299999 | 263077 |
| 1777070400 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1 | 364472 |
| 1776984000 | 1.1399999 | 0 | 0.00 | 1.16 | 1.16 | 1.1 | 331244 |
| 1776897600 | 1.1399999 | 0.02 | 1.79 | 1.16 | 1.16 | 1.12 | 281376 |
| 1776811200 | 1.12 | -0.06 | -5.08 | 1.2 | 1.21 | 1.1 | 733360 |
| 1776724800 | 1.18 | 0.02 | 1.72 | 1.16 | 1.19 | 1.12 | 526180 |
| 1776465600 | 1.16 | 0.02 | 1.75 | 1.16 | 1.18 | 1.12 | 496672 |
| 1776379200 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.1959 | 1.125 | 475209 |
| 1776292800 | 1.17 | -0.03 | -2.50 | 1.22 | 1.23 | 1.15 | 941457 |
| 1776206400 | 1.2 | -0.01 | -0.83 | 1.23 | 1.24 | 1.17 | 407689 |
| 1776120000 | 1.21 | 0.06 | 5.22 | 1.1299999 | 1.21 | 1.1 | 251828 |
| 1775860800 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.12 | 124571 |
| 1775774400 | 1.15 | 0.05 | 4.55 | 1.1399999 | 1.15 | 1.09 | 249588 |
| 1775688000 | 1.1 | 0.01 | 0.92 | 1.19 | 1.19 | 1.08 | 271789 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
