Yahoo

Correo

U.S. markets closed

F S&P 500
4,594.25
-6.50(-0.14%)
F Dow Jones
36,297.00
-6.00(-0.02%)
F Nasdaq
15,977.50
-46.25(-0.29%)
E-mini Russell 2000 Index Futur
1,863.20
-2.50(-0.13%)
Petróleo
73.76
-0.31(-0.42%)
Oro
2,108.60
+18.90(+0.90%)

Bloom Energy Corporation (BE)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

15.38

+0.94

(+6.51%)

Al cierre: 04:00PM EST

15.25

-0.13

(-0.85%)

Fuera de horario:

08:00PM EST

Periodo de tiempo:

03 dic 2022 - 03 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	14.32	15.40	14.10	15.38	15.38	4,842,800
30 nov 2023	14.41	14.89	14.04	14.44	14.44	5,137,300
29 nov 2023	13.88	14.61	13.82	14.31	14.31	5,008,700
28 nov 2023	12.91	13.66	12.70	13.55	13.55	4,410,100
27 nov 2023	13.27	13.33	12.89	13.01	13.01	4,083,800
24 nov 2023	13.15	13.29	13.05	13.21	13.21	1,539,400
22 nov 2023	12.97	13.16	12.65	13.12	13.12	3,698,100
21 nov 2023	12.70	12.89	12.28	12.82	12.82	5,293,500
20 nov 2023	12.57	13.01	12.36	12.86	12.86	3,052,900
17 nov 2023	12.67	12.77	12.23	12.57	12.57	4,909,600
16 nov 2023	12.35	12.65	12.19	12.42	12.42	4,085,500
15 nov 2023	12.54	13.25	12.40	12.53	12.53	5,818,000
14 nov 2023	11.34	12.50	11.26	12.35	12.35	9,418,800
13 nov 2023	10.48	10.88	10.39	10.61	10.61	5,120,000
10 nov 2023	10.52	10.96	9.97	10.54	10.54	9,709,500
09 nov 2023	11.54	12.10	10.81	10.87	10.87	15,489,800
08 nov 2023	9.95	10.23	9.60	10.03	10.03	8,862,600
07 nov 2023	10.00	10.19	9.67	9.93	9.93	5,233,700
06 nov 2023	10.91	10.93	9.95	10.09	10.09	4,493,100
03 nov 2023	11.27	11.55	10.79	10.80	10.80	6,412,000
02 nov 2023	10.26	10.79	10.26	10.76	10.76	5,127,500
01 nov 2023	10.31	10.42	9.86	10.02	10.02	5,129,600
31 oct 2023	10.01	10.48	9.99	10.40	10.40	4,131,000
30 oct 2023	10.03	10.25	9.51	10.01	10.01	6,205,000
27 oct 2023	10.82	10.87	9.68	9.78	9.78	7,264,800
26 oct 2023	11.43	11.61	10.53	10.86	10.86	5,416,200
25 oct 2023	11.60	11.61	11.22	11.35	11.35	3,931,200
24 oct 2023	11.50	11.98	11.40	11.75	11.75	5,282,700
23 oct 2023	11.10	11.47	10.86	11.25	11.25	3,808,900
20 oct 2023	11.70	11.93	11.25	11.31	11.31	18,671,000
19 oct 2023	12.01	12.30	11.83	11.94	11.94	4,699,400
18 oct 2023	12.19	12.22	11.90	12.02	12.02	3,607,000
17 oct 2023	12.05	12.57	11.81	12.42	12.42	6,081,400
16 oct 2023	11.65	12.55	11.54	12.39	12.39	10,597,000
13 oct 2023	11.45	12.00	11.25	11.43	11.43	4,035,700
12 oct 2023	11.84	11.89	11.31	11.41	11.41	3,690,600
11 oct 2023	11.84	11.98	11.55	11.84	11.84	5,923,600
10 oct 2023	10.65	11.48	10.55	11.46	11.46	6,369,600
09 oct 2023	10.74	11.07	10.45	10.55	10.55	3,828,600
06 oct 2023	10.56	11.19	10.52	11.13	11.13	4,836,600
05 oct 2023	11.18	11.24	10.68	10.74	10.74	5,031,600
04 oct 2023	11.57	11.68	10.97	11.38	11.38	5,383,000
03 oct 2023	12.01	12.09	11.42	11.54	11.54	7,093,900
02 oct 2023	13.17	13.27	11.97	12.19	12.19	5,556,800
29 sept 2023	13.47	13.71	13.11	13.26	13.26	3,206,600
28 sept 2023	13.47	13.58	13.07	13.23	13.23	2,699,600
27 sept 2023	13.60	13.71	13.28	13.42	13.42	2,751,700
26 sept 2023	13.50	13.76	13.32	13.35	13.35	3,242,900
25 sept 2023	13.71	14.12	13.60	13.73	13.73	2,632,300
22 sept 2023	13.84	14.04	13.56	13.57	13.57	2,665,100
21 sept 2023	14.08	14.19	13.77	13.78	13.78	3,427,300
20 sept 2023	14.89	15.05	14.36	14.40	14.40	1,890,600
19 sept 2023	14.26	14.84	14.24	14.67	14.67	3,695,400
18 sept 2023	15.00	15.06	14.46	14.47	14.47	2,605,400
15 sept 2023	15.48	15.59	14.96	15.12	15.12	4,657,400
14 sept 2023	15.27	15.67	15.20	15.55	15.55	2,897,800
13 sept 2023	15.42	15.45	14.95	15.03	15.03	2,306,900
12 sept 2023	14.95	15.45	14.83	15.41	15.41	2,400,500
11 sept 2023	14.92	15.23	14.60	15.10	15.10	2,584,600
08 sept 2023	14.97	15.10	14.58	14.71	14.71	2,543,300
07 sept 2023	14.78	15.07	14.51	15.05	15.05	2,204,800
06 sept 2023	15.30	15.40	15.05	15.10	15.10	2,885,200
05 sept 2023	15.02	15.32	14.97	15.10	15.10	2,472,100
01 sept 2023	15.24	15.44	15.04	15.16	15.16	2,103,100
31 ago 2023	15.21	15.53	14.98	14.99	14.99	1,931,100
30 ago 2023	15.48	15.64	14.96	15.15	15.15	2,783,900
29 ago 2023	14.88	15.88	14.77	15.45	15.45	4,202,000
28 ago 2023	14.67	14.97	14.65	14.87	14.87	3,683,600
25 ago 2023	14.47	14.77	14.25	14.46	14.46	3,003,200
24 ago 2023	14.71	14.75	14.23	14.35	14.35	1,903,700
23 ago 2023	14.06	14.86	13.95	14.68	14.68	3,001,900
22 ago 2023	14.67	14.70	14.06	14.26	14.26	1,804,100
21 ago 2023	14.47	14.64	14.11	14.42	14.42	2,386,400
18 ago 2023	14.13	14.82	14.08	14.49	14.49	2,559,600
17 ago 2023	14.64	14.81	14.41	14.45	14.45	2,356,300
16 ago 2023	14.74	15.05	14.59	14.61	14.61	2,789,300
15 ago 2023	15.26	15.36	14.79	14.81	14.81	3,347,400
14 ago 2023	14.91	15.64	14.73	15.47	15.47	2,322,400
11 ago 2023	14.88	15.10	14.77	15.06	15.06	2,109,800
10 ago 2023	15.34	15.74	14.86	14.97	14.97	3,825,400
09 ago 2023	15.85	16.24	15.49	15.57	15.57	2,143,100
08 ago 2023	15.25	15.77	15.02	15.76	15.76	3,247,500
07 ago 2023	15.70	15.81	15.15	15.72	15.72	3,675,600
04 ago 2023	16.10	17.11	15.68	15.88	15.88	4,467,700
03 ago 2023	16.60	16.95	16.47	16.57	16.57	4,364,000
02 ago 2023	17.11	17.14	16.21	16.77	16.77	4,504,900
01 ago 2023	17.60	17.81	17.36	17.67	17.67	1,769,000
31 jul 2023	17.56	18.16	17.55	17.86	17.86	3,303,100
28 jul 2023	17.69	17.79	17.36	17.36	17.36	1,886,900
27 jul 2023	18.13	18.20	17.07	17.28	17.28	2,979,300
26 jul 2023	17.25	18.20	17.10	17.89	17.89	4,616,500
25 jul 2023	17.60	17.80	17.28	17.45	17.45	3,470,400
24 jul 2023	17.70	18.08	17.40	17.80	17.80	2,992,000
21 jul 2023	17.60	17.64	17.09	17.57	17.57	2,953,300
20 jul 2023	17.60	17.73	17.28	17.39	17.39	4,123,700
19 jul 2023	18.42	18.68	17.68	17.77	17.77	3,598,700
18 jul 2023	18.43	18.76	17.83	18.20	18.20	5,204,900
17 jul 2023	17.69	18.70	17.55	18.42	18.42	4,039,900
14 jul 2023	18.04	18.64	17.38	17.59	17.59	3,833,500
13 jul 2023	17.90	18.29	17.72	17.93	17.93	3,648,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5004,594.25-6.50(-0.14%)

F Dow Jones36,297.00-6.00(-0.02%)

F Nasdaq15,977.50-46.25(-0.29%)

E-mini Russell 2000 Index Futur1,863.20-2.50(-0.13%)

Petróleo73.76-0.31(-0.42%)

Oro2,108.60+18.90(+0.90%)

Bloom Energy Corporation (BE)

F S&P 500
4,594.25
-6.50(-0.14%)

F Dow Jones
36,297.00
-6.00(-0.02%)

F Nasdaq
15,977.50
-46.25(-0.29%)

E-mini Russell 2000 Index Futur
1,863.20
-2.50(-0.13%)

Petróleo
73.76
-0.31(-0.42%)

Oro
2,108.60
+18.90(+0.90%)