Premium
Energy Vault Holdings Inc (NRGV)
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 | 0.0029 | 0.247863247863 | 1.17 | 1.325 | 1.12 | 656593 | 1.23413384 | CS |
| 4 | -0.4671 | -28.4817073171 | 1.64 | 1.69 | 1.12 | 663303 | 1.40320473 | CS |
| 12 | -0.6771 | -36.6 | 1.85 | 2.695 | 1.12 | 1244400 | 1.91796342 | CS |
| 26 | 0.2529 | 27.4891304348 | 0.92 | 2.695 | 0.78 | 1249801 | 1.73436595 | CS |
| 52 | -0.8171 | -41.0603015075 | 1.99 | 2.695 | 0.78 | 956661 | 1.56696575 | CS |
| 156 | -10.0271 | -89.5276785714 | 11.2 | 22.1 | 0.78 | 991350 | 3.44098727 | CS |
| 260 | -9.3271 | -88.8295238095 | 10.5 | 22.1 | 0.78 | 1018267 | 3.86996652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 1.2 | 0.02 | 1.69 | 1.21 | 1.2649999 | 1.16 | 743003 |
| 1741646400 | 1.18 | -0.11 | -8.53 | 1.26 | 1.29 | 1.16 | 580536 |
| 1741390800 | 1.29 | 0.04 | 3.20 | 1.22 | 1.325 | 1.2101 | 550185 |
| 1741304400 | 1.25 | -0.01 | -0.79 | 1.26 | 1.27 | 1.2 | 528250 |
| 1741218000 | 1.26 | 0.07 | 5.88 | 1.15 | 1.275 | 1.135 | 914025 |
| 1741131600 | 1.19 | -0.03 | -2.46 | 1.17 | 1.23 | 1.12 | 709970 |
| 1741045200 | 1.22 | -0.14 | -10.29 | 1.3799999 | 1.3899999 | 1.175 | 1030244 |
| 1740786000 | 1.36 | 0.05 | 3.82 | 1.33 | 1.37 | 1.26 | 867179 |
| 1740699600 | 1.31 | -0.09 | -6.43 | 1.4 | 1.43 | 1.31 | 547247 |
| 1740613200 | 1.4 | 0.05 | 3.70 | 1.34 | 1.41 | 1.34 | 352776 |
| 1740526800 | 1.35 | -0.06 | -4.26 | 1.41 | 1.416 | 1.3 | 944815 |
| 1740440400 | 1.41 | -0.05 | -3.42 | 1.47 | 1.47 | 1.37 | 663260 |
| 1740181200 | 1.46 | -0.13 | -8.18 | 1.6299999 | 1.6299999 | 1.45 | 782076 |
| 1740094800 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.655 | 1.55 | 436900 |
| 1740008400 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.66 | 1.605 | 343930 |
| 1739922000 | 1.6399999 | 0.01 | 0.61 | 1.67 | 1.675 | 1.56 | 777829 |
| 1739576400 | 1.6299999 | -0.01 | -0.61 | 1.69 | 1.69 | 1.5702 | 632745 |
| 1739490000 | 1.6399999 | 0.09 | 5.81 | 1.6 | 1.65 | 1.57 | 656729 |
| 1739403600 | 1.55 | 0 | 0.00 | 1.53 | 1.57 | 1.5 | 562352 |
| 1739317200 | 1.55 | -0.14 | -8.28 | 1.6399999 | 1.68 | 1.52 | 721707 |
| 1739230800 | 1.69 | 0.01 | 0.60 | 1.67 | 1.7 | 1.61 | 816087 |
| 1738971600 | 1.68 | -0.03 | -1.75 | 1.71 | 1.72 | 1.59 | 837023 |
| 1738885200 | 1.71 | 0.01 | 0.59 | 1.73 | 1.74 | 1.65 | 459730 |
| 1738798800 | 1.7 | -0.04 | -2.30 | 1.73 | 1.7558 | 1.6500999 | 617504 |
| 1738712400 | 1.74 | 0.03 | 1.75 | 1.71 | 1.82 | 1.71 | 709064 |
| 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 |
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
