Premium
Beyond Meat Inc (0Q3)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 3.021 | -0.39 | -11.49 | 3.304 | 3.45 | 2.981 | 56093 |
| 1740605220 | 3.413 | -0.12 | -3.29 | 3.57 | 3.641 | 3.366 | 12491 |
| 1740518820 | 3.529 | -0.18 | -4.72 | 3.681 | 3.737 | 3.529 | 14290 |
| 1740432420 | 3.704 | -0.17 | -4.31 | 3.958 | 3.97 | 3.704 | 14841 |
| 1740173220 | 3.871 | -0.02 | -0.59 | 3.964 | 4.064 | 3.87 | 13000 |
| 1740086820 | 3.894 | -0.31 | -7.29 | 4.121 | 4.178 | 3.832 | 2684 |
| 1740000420 | 4.2 | 0.02 | 0.41 | 4.3 | 4.525 | 4.1689999 | 46822 |
| 1739914020 | 4.183 | 0.45 | 12.02 | 3.75 | 4.196 | 3.729 | 19338 |
| 1739827620 | 3.734 | -0.03 | -0.82 | 3.737 | 3.812 | 3.731 | 5853 |
| 1739568420 | 3.765 | 0.06 | 1.54 | 3.69 | 3.782 | 3.641 | 12254 |
| 1739482020 | 3.708 | 0.02 | 0.65 | 3.689 | 3.708 | 3.6 | 3849 |
| 1739395620 | 3.684 | -0.01 | -0.27 | 3.695 | 3.752 | 3.461 | 21126 |
| 1739309220 | 3.694 | -0.13 | -3.37 | 3.712 | 3.815 | 3.694 | 10955 |
| 1739222820 | 3.823 | 0.06 | 1.51 | 3.782 | 3.854 | 3.706 | 12813 |
| 1738963620 | 3.766 | -0.04 | -0.97 | 3.801 | 3.801 | 3.702 | 22914 |
| 1738877220 | 3.803 | 0.06 | 1.49 | 3.749 | 40.869999 | 3.69 | 8810 |
| 1738790820 | 3.747 | 0.1 | 2.80 | 3.669 | 3.821 | 3.617 | 10405 |
| 1738704420 | 3.645 | -0.07 | -1.78 | 3.699 | 3.772 | 3.616 | 5028 |
| 1738618020 | 3.711 | -0.15 | -3.93 | 3.801 | 3.926 | 3.69 | 12278 |
| 1738358820 | 3.863 | -0.04 | -0.95 | 3.983 | 3.985 | 3.801 | 10965 |
| 1738272420 | 3.9 | -0.01 | -0.20 | 3.907 | 4.01 | 3.9 | 10958 |
| 1738186020 | 3.908 | 0.08 | 2.04 | 3.877 | 4.011 | 3.742 | 26031 |
| 1738099620 | 3.83 | -0.15 | -3.65 | 3.991 | 4.0389999 | 3.741 | 5636 |
| 1738013220 | 3.975 | 0.09 | 2.24 | 3.822 | 4.2489999 | 3.735 | 35455 |
| 1737754020 | 3.888 | -0.01 | -0.31 | 3.932 | 3.932 | 3.75 | 25422 |
| 1737667620 | 3.9 | 0.1 | 2.66 | 3.687 | 3.98 | 3.684 | 9160 |
| 1737581220 | 3.799 | -0.07 | -1.81 | 3.831 | 3.843 | 3.685 | 19474 |
| 1737494820 | 3.869 | -0.16 | -4.00 | 4.083 | 4.096 | 3.869 | 26929 |
| 1737408420 | 4.03 | 0.05 | 1.26 | 3.99 | 4.041 | 3.865 | 12733 |
| 1737149220 | 3.98 | -0.07 | -1.68 | 4.059 | 4.127 | 3.891 | 17759 |
| 1737062820 | 4.048 | 0.21 | 5.47 | 3.917 | 4.048 | 3.768 | 23211 |
| 1736976420 | 3.838 | 0.35 | 10.13 | 3.491 | 3.925 | 3.461 | 29306 |
| 1736890020 | 3.485 | -0.12 | -3.25 | 3.545 | 3.622 | 3.401 | 15164 |
| 1736803620 | 3.602 | 0.08 | 2.27 | 3.551 | 3.611 | 3.439 | 16693 |
| 1736544420 | 3.522 | -0.06 | -1.54 | 3.57 | 3.595 | 3.357 | 24042 |
| 1736458020 | 3.577 | 0.07 | 1.85 | 3.501 | 3.578 | 3.501 | 3162 |
| 1736371620 | 3.512 | -0.08 | -2.09 | 3.689 | 3.756 | 3.508 | 55765 |
| 1736285220 | 3.587 | -0.21 | -5.41 | 3.723 | 3.861 | 3.587 | 10118 |
| 1736198820 | 3.792 | -0.15 | -3.76 | 3.982 | 3.99 | 3.713 | 31926 |
| 1735939620 | 3.94 | 0.14 | 3.71 | 3.803 | 3.951 | 3.711 | 12804 |
| 1735853220 | 3.799 | -0.09 | -2.24 | 3.692 | 3.855 | 3.544 | 16254 |
| 1735594020 | 3.886 | 0.02 | 0.54 | 3.976 | 3.978 | 3.886 | 14220 |
| 1735334820 | 3.865 | 0.49 | 14.52 | 3.67 | 4.025 | 3.66 | 61497 |
| 1734989220 | 3.375 | -0.03 | -0.74 | 3.494 | 3.592 | 3.301 | 17938 |
| 1734730020 | 3.4 | 0.1 | 3.06 | 3.29 | 3.43 | 3.1 | 22451 |
| 1734643620 | 3.299 | -0.22 | -6.15 | 3.501 | 3.597 | 3.299 | 26570 |
| 1734557220 | 3.515 | -0.12 | -3.22 | 3.62 | 3.65 | 3.48 | 32620 |
| 1734470820 | 3.632 | 0.11 | 3.12 | 3.502 | 3.685 | 3.419 | 17308 |
| 1734384420 | 3.522 | -0.06 | -1.62 | 3.651 | 3.675 | 3.474 | 28632 |
| 1734125220 | 3.58 | -0.07 | -1.94 | 3.81 | 3.81 | 3.527 | 34035 |
| 1734038820 | 3.651 | -0.2 | -5.17 | 3.8 | 3.895 | 3.651 | 27144 |
| 1733952420 | 3.85 | -0.09 | -2.16 | 3.915 | 4.01 | 3.74 | 18499 |
| 1733866020 | 3.935 | -0.3 | -7.13 | 4.224 | 4.315 | 3.933 | 30115 |
| 1733779620 | 4.237 | -0.05 | -1.21 | 4.301 | 4.436 | 4.227 | 31065 |
| 1733520420 | 4.2889999 | 0.04 | 0.92 | 4.2409999 | 4.377 | 4.213 | 7295 |
| 1733434020 | 4.25 | -0.22 | -4.92 | 4.46 | 4.461 | 4.25 | 33484 |
| 1733347620 | 4.47 | -0.19 | -3.99 | 4.593 | 4.699 | 4.3789999 | 25065 |
| 1733261220 | 4.6559999 | -0.05 | -1.15 | 4.689 | 4.75 | 4.59 | 7427 |
| 1733174820 | 4.71 | -0.04 | -0.90 | 4.7009999 | 4.835 | 4.636 | 22813 |
| 1732915620 | 4.753 | -0.03 | -0.59 | 4.7809999 | 4.877 | 4.7009999 | 11483 |
| 1732829220 | 4.7809999 | -0.06 | -1.22 | 4.7809999 | 4.864 | 4.75 | 1781 |
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
