Premium
Energy Vault Holdings Inc (NRGV)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -13.3689839572 | 1.87 | 1.9695 | 1.45 | 1345685 | 1.62031442 | CS |
| 4 | 0.085 | 5.53745928339 | 1.535 | 2.18 | 1.45 | 1309871 | 1.77419578 | CS |
| 12 | 0.64 | 65.306122449 | 0.98 | 2.29 | 0.86 | 1359828 | 1.66301192 | CS |
| 26 | 0.58 | 55.7692307692 | 1.04 | 2.29 | 0.78 | 943146 | 1.44523778 | CS |
| 52 | -0.54 | -25 | 2.16 | 2.68 | 0.78 | 879877 | 1.52006086 | CS |
| 156 | -8.88 | -84.5714285714 | 10.5 | 22.1 | 0.78 | 1003854 | 4.03623292 | CS |
| 260 | -8.88 | -84.5714285714 | 10.5 | 22.1 | 0.78 | 1003854 | 4.03623292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.69 | 0.18 | 11.92 | 1.47 | 1.71 | 1.46 | 1934883 |
| 1734651600 | 1.51 | 0.04 | 2.72 | 1.6 | 1.61 | 1.485 | 1206510 |
| 1734565200 | 1.47 | -0.36 | -19.67 | 1.82 | 1.83 | 1.45 | 2978037 |
| 1734478800 | 1.83 | -0.02 | -1.08 | 1.85 | 1.88 | 1.76 | 818962 |
| 1734392400 | 1.85 | 0.01 | 0.54 | 1.84 | 1.9695 | 1.8 | 807140 |
| 1734133200 | 1.84 | -0.06 | -3.16 | 1.9 | 1.91 | 1.72 | 1018649 |
| 1734046800 | 1.9 | 0 | 0.00 | 1.91 | 2.08 | 1.86 | 1710099 |
| 1733960400 | 1.9 | 0.25 | 15.15 | 1.83 | 2.18 | 1.7347 | 3844952 |
| 1733874000 | 1.65 | -0.12 | -6.78 | 1.76 | 1.77 | 1.61 | 1023919 |
| 1733787600 | 1.77 | 0.01 | 0.57 | 1.79 | 1.84 | 1.7113 | 461504 |
| 1733528400 | 1.76 | 0.04 | 2.33 | 1.73 | 1.78 | 1.705 | 415740 |
| 1733442000 | 1.72 | -0.05 | -2.82 | 1.72 | 1.86 | 1.7 | 712159 |
| 1733355600 | 1.77 | 0.06 | 3.51 | 1.73 | 1.865 | 1.71 | 682284 |
| 1733269200 | 1.71 | -0.18 | -9.52 | 1.87 | 1.8896 | 1.6399999 | 1478450 |
| 1733182800 | 1.89 | -0.17 | -8.25 | 2.08 | 2.1 | 1.885 | 971824 |
| 1732917840 | 2.06 | 0.17 | 8.99 | 1.92 | 2.13 | 1.92 | 1509618 |
| 1732750800 | 1.89 | 0.08 | 4.42 | 1.82 | 2.1099 | 1.82 | 1521493 |
| 1732664400 | 1.81 | 0.01 | 0.56 | 1.86 | 2.02 | 1.77 | 1797460 |
| 1732578000 | 1.8 | 0.21 | 13.21 | 1.61 | 1.89 | 1.61 | 1293826 |
| 1732318800 | 1.59 | 0.05 | 3.25 | 1.54 | 1.615 | 1.47 | 1101081 |
| 1732232400 | 1.54 | 0.06 | 4.05 | 1.49 | 1.56 | 1.43 | 1734671 |
| 1732146000 | 1.48 | -0.13 | -8.07 | 1.54 | 1.57 | 1.43 | 840507 |
| 1732059600 | 1.61 | 0.16 | 11.03 | 1.43 | 1.6299999 | 1.43 | 1229149 |
| 1731973200 | 1.45 | -0.01 | -0.68 | 1.4 | 1.52 | 1.4 | 526024 |
| 1731714000 | 1.46 | -0.2 | -12.05 | 1.65 | 1.69 | 1.45 | 1089555 |
| 1731627600 | 1.66 | 0.23 | 16.08 | 1.49 | 1.83 | 1.48 | 2288583 |
| 1731541200 | 1.43 | -0.58 | -28.86 | 1.94 | 1.96 | 1.3899999 | 2675110 |
| 1731454800 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.06 | 1.85 | 1634308 |
| 1731368400 | 2.06 | -0.05 | -2.37 | 2.11 | 2.18 | 2 | 1110268 |
| 1731109200 | 2.11 | 0.23 | 12.23 | 1.95 | 2.11 | 1.9 | 1776294 |
| 1731022800 | 1.88 | -0.07 | -3.59 | 1.92 | 1.9999 | 1.776 | 1112171 |
| 1730936400 | 1.95 | -0.25 | -11.36 | 2.15 | 2.17 | 1.85 | 2301846 |
| 1730850000 | 2.2 | 0.15 | 7.32 | 2.06 | 2.22 | 2.02 | 1205412 |
| 1730763600 | 2.05 | 0.01 | 0.49 | 2.04 | 2.29 | 1.945 | 1973309 |
| 1730500800 | 2.04 | 0.17 | 9.09 | 1.87 | 2.095 | 1.7801 | 1741836 |
| 1730414400 | 1.87 | 0.01 | 0.54 | 1.88 | 1.89 | 1.6817 | 1221705 |
| 1730328000 | 1.86 | 0.22 | 13.41 | 1.65 | 2.14 | 1.6299999 | 3567193 |
| 1730241600 | 1.6399999 | -0.08 | -4.65 | 1.72 | 1.77 | 1.6 | 565936 |
| 1730155200 | 1.72 | 0.06 | 3.61 | 1.7 | 1.81 | 1.66 | 940675 |
| 1729896000 | 1.66 | -0.03 | -1.78 | 1.69 | 1.72 | 1.6299999 | 845980 |
| 1729809600 | 1.69 | -0.07 | -3.98 | 1.75 | 1.81 | 1.5 | 1264692 |
| 1729723200 | 1.76 | -0.13 | -6.88 | 1.9 | 1.915 | 1.68 | 1708921 |
| 1729636800 | 1.89 | 0.01 | 0.53 | 1.87 | 1.9 | 1.755 | 1934985 |
| 1729550400 | 1.88 | 0.37 | 24.50 | 1.55 | 1.96 | 1.525 | 3948989 |
| 1729291200 | 1.51 | 0.27 | 21.77 | 1.28 | 1.59 | 1.23 | 2735811 |
| 1729204800 | 1.24 | 0.01 | 0.81 | 1.3 | 1.3 | 1.191 | 598242 |
| 1729118400 | 1.23 | -0.06 | -4.65 | 1.25 | 1.32 | 1.16 | 1292385 |
| 1729032000 | 1.29 | 0.28 | 27.72 | 1.01 | 1.35 | 0.9925 | 2652965 |
| 1728945600 | 1.01 | -0.09 | -8.18 | 1.09 | 1.1399999 | 0.9911 | 1659584 |
| 1728686400 | 1.1 | 0.15 | 15.78 | 0.952 | 1.1299999 | 0.933 | 1433101 |
| 1728600000 | 0.9501 | -0.0132 | -1.37 | 0.92 | 0.962 | 0.92 | 303393 |
| 1728513600 | 0.9633 | 0.0334 | 3.59 | 0.8856 | 0.9789 | 0.88 | 408621 |
| 1728427200 | 0.9299 | 0.0032 | 0.35 | 0.9 | 0.93 | 0.86 | 531764 |
| 1728340800 | 0.9267 | -0.0001 | -0.01 | 0.9062 | 0.959 | 0.9062 | 613527 |
| 1728081600 | 0.9268 | -0.0019 | -0.20 | 0.97 | 0.97 | 0.9 | 330578 |
| 1727995200 | 0.9287 | -0.0054 | -0.58 | 0.9352 | 0.97 | 0.92 | 448723 |
| 1727908800 | 0.9341 | -0.0159 | -1.67 | 0.9426 | 0.9608 | 0.93 | 281305 |
| 1727822400 | 0.95 | -0.01 | -1.04 | 0.9516 | 0.9635 | 0.93 | 509515 |
| 1727736000 | 0.96 | 0.0235 | 2.51 | 0.902 | 0.974 | 0.902 | 647041 |
| 1727476800 | 0.9365 | -0.0435 | -4.44 | 0.98 | 0.99 | 0.9065 | 2244090 |
| 1727390400 | 0.98 | 0.0399 | 4.24 | 0.94 | 0.99 | 0.9255 | 571927 |
| 1727304000 | 0.9401 | -0.0799 | -7.83 | 1.02 | 1.02 | 0.9174 | 617678 |
| 1727217600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1 | 573880 |
| 1727131200 | 1.01 | -0.05 | -4.72 | 1.04 | 1.07 | 0.95 | 1093609 |
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
