Premium
Energy Vault Holdings Inc (NRGV)
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 | -0.2 | -10.5263157895 | 1.9 | 1.94 | 1.5601 | 1366179 | 1.73561246 | CS |
| 4 | -0.9 | -34.6153846154 | 2.6 | 2.695 | 1.5601 | 1307491 | 1.99302292 | CS |
| 12 | -0.41 | -19.4312796209 | 2.11 | 2.695 | 1.39 | 1565467 | 1.9419724 | CS |
| 26 | 0.71 | 71.7171717172 | 0.99 | 2.695 | 0.78 | 1213379 | 1.70025469 | CS |
| 52 | 0.27 | 18.8811188811 | 1.43 | 2.695 | 0.78 | 967568 | 1.58626103 | CS |
| 156 | -8.8 | -83.8095238095 | 10.5 | 22.1 | 0.78 | 1035304 | 3.91100974 | CS |
| 260 | -8.8 | -83.8095238095 | 10.5 | 22.1 | 0.78 | 1035304 | 3.91100974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 1.71 | -0.03 | -1.72 | 1.6399999 | 1.76 | 1.6 | 809283 |
| 1738366800 | 1.74 | -0.11 | -5.95 | 1.87 | 1.9 | 1.68 | 869249 |
| 1738280400 | 1.85 | 0.11 | 6.32 | 1.79 | 1.86 | 1.76 | 542335 |
| 1738194000 | 1.74 | -0.01 | -0.57 | 1.77 | 1.82 | 1.68 | 658184 |
| 1738107600 | 1.75 | 0.04 | 2.34 | 1.75 | 1.79 | 1.6 | 1334022 |
| 1738021200 | 1.71 | -0.39 | -18.57 | 1.9 | 1.94 | 1.5601 | 3431503 |
| 1737762000 | 2.1 | 0.04 | 1.94 | 2.1 | 2.275 | 2.08 | 1171410 |
| 1737675600 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1737589200 | 2.06 | 0 | 0.00 | 2.07 | 2.13 | 1.975 | 1177038 |
| 1737502800 | 2.06 | 0.03 | 1.48 | 2.14 | 2.1596 | 1.94 | 919174 |
| 1737157200 | 2.0299999 | 0.12 | 6.28 | 1.95 | 2.035 | 1.9149 | 864064 |
| 1737070800 | 1.91 | -0.04 | -2.05 | 1.98 | 2.0099999 | 1.89 | 739796 |
| 1736984400 | 1.95 | 0.2 | 11.43 | 1.88 | 2.02 | 1.82 | 1130289 |
| 1736898000 | 1.75 | -0.23 | -11.62 | 2.04 | 2.16 | 1.735 | 1423702 |
| 1736811600 | 1.98 | 0.06 | 3.13 | 1.88 | 2.04 | 1.83 | 1072118 |
| 1736552400 | 1.92 | -0.27 | -12.33 | 2.1 | 2.14 | 1.88 | 1479983 |
| 1736379600 | 2.19 | -0.28 | -11.34 | 2.3693 | 2.46 | 2.17 | 1644856 |
| 1736293200 | 2.47 | 0 | 0.00 | 2.4308 | 2.695 | 2.42 | 1909912 |
| 1736206800 | 2.47 | -0.06 | -2.37 | 2.6 | 2.62 | 2.38 | 1615289 |
| 1735947600 | 2.5299999 | 0.23 | 10.00 | 2.3 | 2.56 | 2.24 | 2110792 |
| 1735861200 | 2.3 | 0.02 | 0.88 | 2.335 | 2.54 | 2.2 | 1807935 |
| 1735688400 | 2.2799999 | -0.19 | -7.69 | 2.5299999 | 2.54 | 2.24 | 2057631 |
| 1735602000 | 2.47 | 0.22 | 9.78 | 2.24 | 2.545 | 2.17 | 7308720 |
| 1735342800 | 2.25 | 0.19 | 9.22 | 2.06 | 2.27 | 2.04 | 3275443 |
| 1735256400 | 2.06 | 0.05 | 2.49 | 1.96 | 2.085 | 1.93 | 1722547 |
| 1735077840 | 2.0099999 | 0.24 | 13.56 | 1.77 | 2.05 | 1.7508 | 1934825 |
| 1734997200 | 1.77 | 0.08 | 4.73 | 1.76 | 1.83 | 1.6399999 | 1404768 |
| 1734738000 | 1.69 | 0.18 | 11.92 | 1.479 | 1.71 | 1.46 | 1808796 |
| 1734651600 | 1.51 | 0.04 | 2.72 | 1.545 | 1.61 | 1.485 | 1148651 |
| 1734565200 | 1.47 | -0.36 | -19.67 | 1.82 | 1.82 | 1.45 | 2970170 |
| 1734478800 | 1.83 | -0.02 | -1.08 | 1.85 | 1.88 | 1.76 | 812949 |
| 1734392400 | 1.85 | 0.01 | 0.54 | 1.8001 | 1.9695 | 1.8 | 800903 |
| 1734133200 | 1.84 | -0.06 | -3.16 | 1.87 | 1.91 | 1.72 | 995753 |
| 1734046800 | 1.9 | 0 | 0.00 | 1.93 | 2.08 | 1.86 | 1679705 |
| 1733960400 | 1.9 | 0.25 | 15.15 | 1.76 | 2.18 | 1.74 | 3790562 |
| 1733874000 | 1.65 | -0.12 | -6.78 | 1.75 | 1.77 | 1.61 | 1017753 |
| 1733787600 | 1.77 | 0.01 | 0.57 | 1.8 | 1.84 | 1.7113 | 451214 |
| 1733528400 | 1.76 | 0.04 | 2.33 | 1.73 | 1.78 | 1.705 | 411408 |
| 1733442000 | 1.72 | -0.05 | -2.82 | 1.8 | 1.86 | 1.7 | 693229 |
| 1733355600 | 1.77 | 0.06 | 3.51 | 1.7387 | 1.865 | 1.73 | 650986 |
| 1733269200 | 1.71 | -0.18 | -9.52 | 1.85 | 1.86 | 1.6399999 | 1458622 |
| 1733182800 | 1.89 | -0.17 | -8.25 | 2.08 | 2.08 | 1.885 | 919267 |
| 1732917840 | 2.06 | 0.17 | 8.99 | 1.9401 | 2.13 | 1.9401 | 1499884 |
| 1732750800 | 1.89 | 0.08 | 4.42 | 1.88 | 2.1099 | 1.85 | 1513775 |
| 1732664400 | 1.81 | 0.01 | 0.56 | 1.85 | 2.02 | 1.77 | 1757174 |
| 1732578000 | 1.8 | 0.21 | 13.21 | 1.649 | 1.89 | 1.649 | 1278274 |
| 1732318800 | 1.59 | 0.05 | 3.25 | 1.535 | 1.615 | 1.47 | 1037262 |
| 1732232400 | 1.54 | 0.06 | 4.05 | 1.46 | 1.56 | 1.43 | 1727670 |
| 1732146000 | 1.48 | -0.13 | -8.07 | 1.56 | 1.56 | 1.43 | 775514 |
| 1732059600 | 1.61 | 0.16 | 11.03 | 1.4679 | 1.6299999 | 1.44 | 1221348 |
| 1731973200 | 1.45 | -0.01 | -0.68 | 1.44 | 1.52 | 1.41 | 506561 |
| 1731714000 | 1.46 | -0.2 | -12.05 | 1.625 | 1.6475 | 1.45 | 1042665 |
| 1731627600 | 1.66 | 0.23 | 16.08 | 1.58 | 1.83 | 1.54 | 2219560 |
| 1731541200 | 1.43 | -0.58 | -28.86 | 1.9401 | 1.96 | 1.3899999 | 2654915 |
| 1731454800 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.06 | 1.85 | 1605727 |
| 1731368400 | 2.06 | -0.05 | -2.37 | 2.125 | 2.18 | 2 | 1078385 |
| 1731109200 | 2.11 | 0.23 | 12.23 | 1.95 | 2.11 | 1.9 | 1747696 |
| 1731022800 | 1.88 | -0.07 | -3.59 | 1.8411 | 1.9999 | 1.776 | 1084635 |
| 1730936400 | 1.95 | -0.25 | -11.36 | 2.22 | 2.22 | 1.85 | 2376417 |
| 1730850000 | 2.2 | 0.15 | 7.32 | 2.1152 | 2.22 | 2.02 | 1189053 |
| 1730763600 | 2.05 | 0.01 | 0.49 | 2.04 | 2.29 | 1.945 | 1960751 |
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
