Premium
Bloom Energy Corp (1ZB)
TG
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 | -1.12 | -4.59675764416 | 24.365 | 25.5 | 20.805 | 11063 | 23.14288936 | DE |
| 4 | -1.79 | -7.14999001398 | 25.035 | 27.265 | 20.805 | 20610 | 24.46596531 | DE |
| 12 | 13.616 | 141.406168865 | 9.629 | 27.265 | 8.355 | 24097 | 17.51641004 | DE |
| 26 | 11.243 | 93.676053991 | 12.002 | 27.265 | 8.355 | 18959 | 14.61579211 | DE |
| 52 | 9.845 | 73.4701492537 | 13.4 | 27.265 | 7.744 | 18199 | 12.96049229 | DE |
| 156 | 4.015 | 20.8788351534 | 19.23 | 30.5 | 7.744 | 9954 | 13.94464144 | DE |
| 260 | -0.145 | -0.619923044036 | 23.39 | 36.57 | 7.744 | 8310 | 14.88551571 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 23.23 | -0.02 | -0.06 | 23.26 | 23.945 | 22.89 | 7017 |
| 1734730020 | 23.245 | 1.2 | 5.44 | 21.635 | 23.42 | 20.805 | 15524 |
| 1734643620 | 22.045 | -0.5 | -2.20 | 22.555 | 23.175 | 21.265 | 14579 |
| 1734557220 | 22.54 | -1.09 | -4.59 | 23.33 | 24.17 | 22.14 | 10606 |
| 1734470820 | 23.625 | -1.63 | -6.45 | 24.855 | 25.39 | 23.39 | 6156 |
| 1734384420 | 25.255 | 0.7 | 2.87 | 24.365 | 25.5 | 23.3 | 8450 |
| 1734125220 | 24.55 | 0.52 | 2.16 | 23.73 | 24.55 | 23.4 | 2447 |
| 1734038820 | 24.03 | 0.94 | 4.07 | 22.205 | 24.735 | 22.105 | 14950 |
| 1733952420 | 23.09 | 0.76 | 3.40 | 22.495 | 23.995 | 21.805 | 22205 |
| 1733866020 | 22.33 | -2.84 | -11.28 | 24.805 | 25.32 | 21.65 | 38840 |
| 1733779620 | 25.17 | -0.78 | -3.01 | 25.525 | 26.8 | 24.84 | 17340 |
| 1733520420 | 25.95 | 1.3 | 5.25 | 24.38 | 25.995 | 24.305 | 23471 |
| 1733434020 | 24.655 | -0.21 | -0.82 | 24.855 | 25.27 | 24.155 | 32528 |
| 1733347620 | 24.86 | 0.16 | 0.65 | 24.995 | 25.41 | 23.86 | 40668 |
| 1733261220 | 24.7 | -1.13 | -4.36 | 25.55 | 25.895 | 24.2 | 39617 |
| 1733174820 | 25.825 | -0.12 | -0.46 | 25.755 | 26.695 | 25.655 | 20072 |
| 1732915620 | 25.945 | -0.05 | -0.19 | 25.64 | 26.515 | 25.25 | 9874 |
| 1732829220 | 25.995 | 0.1 | 0.37 | 26.2 | 26.255 | 25.45 | 6290 |
| 1732742820 | 25.9 | 1.01 | 4.04 | 25.01 | 27.265 | 24.79 | 30509 |
| 1732656420 | 24.895 | 0.12 | 0.48 | 24.795 | 25.635 | 24.405 | 11061 |
| 1732570020 | 24.775 | -0.08 | -0.32 | 25.035 | 25.445 | 23.815 | 47019 |
| 1732310820 | 24.855 | 1.89 | 8.23 | 22.665 | 25.14 | 22.29 | 38642 |
| 1732224420 | 22.965 | -0.71 | -3.00 | 23.545 | 23.945 | 22.45 | 38640 |
| 1732138020 | 23.675 | 1.1 | 4.87 | 22.34 | 23.775 | 21.425 | 63029 |
| 1732051620 | 22.575 | 1.06 | 4.93 | 21.44 | 22.895 | 20.725 | 36034 |
| 1731965220 | 21.515 | 1.49 | 7.41 | 19.502 | 23.54 | 19.002 | 81269 |
| 1731705960 | 20.03 | 7.47 | 59.53 | 18.292 | 20.274999 | 17 | 126068 |
| 1731619560 | 12.556 | -0.33 | -2.59 | 12.892 | 13.038 | 12.158 | 5493 |
| 1731533160 | 12.89 | 0.19 | 1.48 | 12.526 | 13.454 | 12.324 | 25528 |
| 1731446820 | 12.702 | -0.07 | -0.52 | 12.612 | 12.898 | 12.1 | 29332 |
| 1731360420 | 12.768 | 0.45 | 3.67 | 12.498 | 13 | 12.146 | 44363 |
| 1731101220 | 12.316 | 2.49 | 25.28 | 9.662 | 12.37 | 9.22 | 95335 |
| 1731014760 | 9.831 | -0.38 | -3.71 | 10.103999 | 10.364 | 9.775 | 18607 |
| 1730928360 | 10.21 | -0.12 | -1.16 | 10.4 | 10.4 | 9.081 | 92196 |
| 1730841960 | 10.33 | 0.29 | 2.87 | 9.872 | 10.33 | 9.717 | 31250 |
| 1730755560 | 10.042 | 0.96 | 10.52 | 9.058 | 10.042 | 9.021 | 34644 |
| 1730496360 | 9.086 | 0.27 | 3.02 | 8.743 | 9.445 | 8.743 | 6203 |
| 1730409960 | 8.82 | -0.45 | -4.90 | 8.951 | 9.34 | 8.82 | 3081 |
| 1730323560 | 9.2739999 | -0.16 | -1.66 | 9.1199999 | 9.673 | 9.083 | 17252 |
| 1730237160 | 9.4309999 | 0.03 | 0.33 | 9.48 | 9.48 | 9.1359999 | 15754 |
| 1730150760 | 9.4 | 0.59 | 6.72 | 8.756 | 9.4 | 8.756 | 13711 |
| 1729888020 | 8.808 | 0.38 | 4.48 | 8.435 | 8.88 | 8.435 | 17084 |
| 1729801560 | 8.43 | 0.02 | 0.18 | 8.355 | 8.6999999 | 8.355 | 7187 |
| 1729715160 | 8.4149999 | -0.62 | -6.81 | 9.096 | 9.137 | 8.388 | 38741 |
| 1729628760 | 9.0299999 | -0.04 | -0.46 | 9.051 | 9.209 | 8.92 | 18501 |
| 1729542360 | 9.0719999 | -0.23 | -2.48 | 9.251 | 9.43 | 8.97 | 9171 |
| 1729283160 | 9.303 | -0.08 | -0.84 | 9.506 | 9.5079999 | 9.27 | 2892 |
| 1729196760 | 9.382 | -0.24 | -2.52 | 9.509 | 9.776 | 9.375 | 797 |
| 1729110360 | 9.625 | -0.04 | -0.46 | 9.6969999 | 9.83 | 9.501 | 7194 |
| 1729023960 | 9.669 | 0.11 | 1.19 | 9.71 | 9.768 | 9.301 | 4689 |
| 1728937620 | 9.555 | -0.22 | -2.24 | 9.861 | 9.878 | 9.483 | 9925 |
| 1728678360 | 9.7739999 | 0.43 | 4.65 | 9.204 | 9.786 | 9.204 | 6684 |
| 1728591960 | 9.34 | -0.42 | -4.30 | 9.4979999 | 9.589 | 9.239 | 10352 |
| 1728505560 | 9.76 | 0.36 | 3.83 | 9.3989999 | 9.76 | 9.18 | 9713 |
| 1728419160 | 9.4 | 0.11 | 1.21 | 9.499 | 9.519 | 9.15 | 2639 |
| 1728332760 | 9.288 | -0.55 | -5.59 | 9.981 | 9.981 | 9.288 | 13807 |
| 1728073560 | 9.8379999 | 0.38 | 3.98 | 9.585 | 10.08 | 9.558 | 8105 |
| 1727987220 | 9.461 | -0.39 | -3.95 | 9.618 | 9.635 | 9.4499999 | 2895 |
| 1727900820 | 9.85 | 0.69 | 7.53 | 9.33 | 9.85 | 8.933 | 6895 |
| 1727814420 | 9.16 | -0.21 | -2.28 | 9.544 | 9.757 | 9.07 | 18736 |
| 1727728020 | 9.374 | -0.24 | -2.48 | 9.629 | 9.65 | 9.35 | 21158 |
| 1727468760 | 9.612 | 0.34 | 3.61 | 9.199 | 9.682 | 9.199 | 16661 |
| 1727382360 | 9.2769999 | 0.07 | 0.72 | 9.298 | 9.455 | 9.1199999 | 64689 |
| 1727295960 | 9.211 | -0.25 | -2.66 | 9.551 | 9.551 | 9.108 | 63344 |
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
