Premium
Beyond Meat Inc (B2YN34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 4.30107526882 | 0.93 | 0.99 | 0.88 | 5012 | 0.94169249 | DR |
| 4 | -0.18 | -15.652173913 | 1.15 | 1.32 | 0.88 | 17580 | 1.11412152 | DR |
| 12 | -0.21 | -17.7966101695 | 1.18 | 1.32 | 0.88 | 13272 | 1.13827629 | DR |
| 26 | -0.77 | -44.2528735632 | 1.74 | 2.05 | 0.88 | 11148 | 1.34063196 | DR |
| 52 | -0.99 | -50.5102040816 | 1.96 | 2.2 | 0.88 | 8024 | 1.47185961 | DR |
| 156 | -9.89 | -91.0681399632 | 10.86 | 12.91 | 0.88 | 10696 | 2.99167529 | DR |
| 260 | -37.08 | -97.4507227332 | 38.05 | 40.26 | 0.88 | 8471 | 3.37850825 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 0.97 | 0.05 | 5.43 | 0.92 | 0.97 | 0.92 | 2372 |
| 1741296540 | 0.92 | 0 | 0.00 | 0.94 | 0.94 | 0.88 | 2710 |
| 1741210140 | 0.92 | -0.03 | -3.16 | 0.95 | 0.99 | 0.9 | 1454 |
| 1740778200 | 0.95 | -0.04 | -4.04 | 0.93 | 0.97 | 0.9 | 10873 |
| 1740691740 | 0.99 | -0.06 | -5.71 | 1.01 | 1.03 | 0.92 | 55307 |
| 1740605400 | 1.05 | -0.05 | -4.55 | 1.15 | 1.15 | 1.04 | 22894 |
| 1740519000 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1.07 | 6203 |
| 1740432540 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.11 | 6274 |
| 1740173400 | 1.16 | 0 | 0.00 | 1.16 | 1.23 | 1.16 | 41735 |
| 1740087000 | 1.16 | -0.08 | -6.45 | 1.26 | 1.26 | 1.15 | 29026 |
| 1740000540 | 1.24 | 0.03 | 2.48 | 1.24 | 1.32 | 1.21 | 49045 |
| 1739914140 | 1.21 | 0.12 | 11.01 | 1.1 | 1.24 | 1.1 | 31496 |
| 1739827800 | 1.09 | 0 | 0.00 | 1.17 | 1.17 | 1.09 | 238 |
| 1739568600 | 1.09 | 0.01 | 0.93 | 1.05 | 1.1299999 | 1.05 | 19200 |
| 1739482140 | 1.08 | 0 | 0.00 | 1.1 | 1.12 | 1.08 | 657 |
| 1739395740 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1399999 | 1.04 | 27659 |
| 1739309400 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.16 | 1.09 | 523 |
| 1739222940 | 1.11 | -0.05 | -4.31 | 1.17 | 1.17 | 1.11 | 10551 |
| 1738963800 | 1.16 | 0.04 | 3.57 | 1.15 | 1.16 | 1.09 | 601 |
| 1738877340 | 1.12 | 0.01 | 0.90 | 1.11 | 1.16 | 1.11 | 20330 |
| 1738790940 | 1.11 | -0.01 | -0.89 | 1.09 | 1.16 | 1.08 | 9197 |
| 1738704600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.08 | 107032 |
| 1738618200 | 1.12 | -0.06 | -5.08 | 1.1399999 | 1.15 | 1.11 | 1552 |
| 1738358940 | 1.18 | -0.05 | -4.07 | 1.25 | 1.25 | 1.15 | 9152 |
| 1738272540 | 1.23 | 0.08 | 6.96 | 1.17 | 1.24 | 1.17 | 10256 |
| 1738186200 | 1.15 | -0.03 | -2.54 | 1.15 | 1.2 | 1.15 | 5121 |
| 1738099740 | 1.18 | -0.04 | -3.28 | 1.22 | 1.26 | 1.17 | 1901 |
| 1738013340 | 1.22 | 0.05 | 4.27 | 1.1399999 | 1.3 | 1.1399999 | 20073 |
| 1737754200 | 1.17 | -0.02 | -1.68 | 1.21 | 1.26 | 1.16 | 98 |
| 1737667740 | 1.19 | -0.01 | -0.83 | 1.1399999 | 1.22 | 1.1399999 | 4354 |
| 1737581400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737495000 | 1.2 | -0.05 | -4.00 | 1.27 | 1.27 | 1.2 | 767 |
| 1737408600 | 1.25 | 0.04 | 3.31 | 1.27 | 1.27 | 1.25 | 100 |
| 1737149400 | 1.21 | -0.05 | -3.97 | 1.27 | 1.27 | 1.21 | 9514 |
| 1737062940 | 1.26 | 0.1 | 8.62 | 1.16 | 1.26 | 1.16 | 34849 |
| 1736976540 | 1.16 | 0.09 | 8.41 | 1.1399999 | 1.22 | 1.1 | 5241 |
| 1736890140 | 1.07 | -0.05 | -4.46 | 1.1399999 | 1.1399999 | 1.07 | 1059 |
| 1736803740 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1299999 | 1.08 | 5963 |
| 1736544540 | 1.1 | -0.13 | -10.57 | 1.22 | 1.22 | 1.06 | 26188 |
| 1736458140 | 1.23 | 0.1 | 8.85 | 1.11 | 1.25 | 1.1 | 437 |
| 1736371740 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.11 | 11404 |
| 1736285400 | 1.15 | 0 | 0.00 | 1.16 | 1.19 | 1.15 | 11294 |
| 1736198940 | 1.15 | -0.11 | -8.73 | 1.26 | 1.28 | 1.1399999 | 1550 |
| 1735939740 | 1.26 | 0.07 | 5.88 | 1.18 | 1.26 | 1.16 | 9198 |
| 1735853400 | 1.19 | -0.01 | -0.83 | 1.22 | 1.23 | 1.17 | 848 |
| 1735594200 | 1.2 | -0.04 | -3.23 | 1.21 | 1.24 | 1.1 | 32496 |
| 1735334940 | 1.24 | 0.06 | 5.08 | 1.2 | 1.26 | 1.2 | 6725 |
| 1735248540 | 1.18 | 0.1 | 9.26 | 1.1 | 1.18 | 1.1 | 1210 |
| 1734989340 | 1.08 | -0.01 | -0.92 | 1.11 | 1.15 | 1.06 | 15014 |
| 1734730200 | 1.09 | 0.03 | 2.83 | 1.03 | 1.09 | 0.99 | 2199 |
| 1734643800 | 1.06 | -0.07 | -6.19 | 1.18 | 1.18 | 1.03 | 4220 |
| 1734557400 | 1.1299999 | -0.04 | -3.42 | 1.1399999 | 1.19 | 1.1299999 | 2049 |
| 1734470940 | 1.17 | 0.02 | 1.74 | 1.17 | 1.23 | 1.11 | 6617 |
| 1734384540 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.19 | 1.12 | 3433 |
| 1734125340 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.12 | 12619 |
| 1734039000 | 1.18 | -0.02 | -1.67 | 1.22 | 1.23 | 1.16 | 15155 |
| 1733952540 | 1.2 | -0.06 | -4.76 | 1.3799999 | 1.45 | 1.19 | 45618 |
| 1733866140 | 1.26 | -0.1 | -7.35 | 1.36 | 1.36 | 1.25 | 25924 |
| 1733779740 | 1.36 | -0.03 | -2.16 | 1.43 | 1.43 | 1.36 | 3875 |
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
