U.S. markets open in 1 hour 49 minutes
F S&P 500
5,767.75 +18.25 (+0.32%) F Dow Jones
42,378.00 +61.00 (+0.14%) F Nasdaq
20,082.50 +92.25 (+0.46%) E-mini Russell 2000 Index Futur
2,209.60 +10.60 (+0.48%) Petróleo
74.71 +1.00 (+1.36%) Oro
2,680.40 +1.20 (+0.04%)
Bloom Energy Corporation (BE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2024 | 10.51 | 10.71 | 10.34 | 10.65 | 10.65 | 4,098,500 |
| 02 oct 2024 | 10.13 | 10.91 | 9.81 | 10.73 | 10.73 | 6,127,400 |
| 01 oct 2024 | 10.46 | 10.48 | 9.96 | 10.21 | 10.21 | 5,817,300 |
| 30 sept 2024 | 10.69 | 10.79 | 10.37 | 10.56 | 10.56 | 3,759,100 |
| 27 sept 2024 | 10.60 | 10.84 | 10.52 | 10.70 | 10.70 | 4,204,400 |
| 26 sept 2024 | 10.38 | 10.60 | 10.14 | 10.41 | 10.41 | 5,625,700 |
| 25 sept 2024 | 10.52 | 10.68 | 10.14 | 10.18 | 10.18 | 4,762,800 |
| 24 sept 2024 | 10.98 | 11.07 | 10.44 | 10.54 | 10.54 | 5,132,700 |
| 23 sept 2024 | 11.01 | 11.29 | 10.71 | 10.86 | 10.86 | 5,635,800 |
| 20 sept 2024 | 10.17 | 10.98 | 10.00 | 10.91 | 10.91 | 10,720,000 |
| 19 sept 2024 | 10.84 | 10.84 | 10.23 | 10.24 | 10.24 | 4,933,400 |
| 18 sept 2024 | 10.03 | 10.81 | 10.03 | 10.14 | 10.14 | 4,011,800 |
| 17 sept 2024 | 9.93 | 10.49 | 9.80 | 10.09 | 10.09 | 4,591,700 |
| 16 sept 2024 | 10.03 | 10.10 | 9.73 | 9.78 | 9.78 | 5,628,700 |
| 13 sept 2024 | 10.59 | 10.66 | 10.14 | 10.20 | 10.20 | 4,306,200 |
| 12 sept 2024 | 10.59 | 10.67 | 10.23 | 10.38 | 10.38 | 4,029,800 |
| 11 sept 2024 | 10.34 | 10.68 | 10.16 | 10.64 | 10.64 | 5,097,300 |
| 10 sept 2024 | 9.72 | 10.16 | 9.52 | 10.15 | 10.15 | 3,414,200 |
| 09 sept 2024 | 10.01 | 10.15 | 9.66 | 9.75 | 9.75 | 4,508,800 |
| 06 sept 2024 | 10.41 | 10.41 | 9.43 | 9.95 | 9.95 | 12,135,600 |
| 05 sept 2024 | 11.30 | 11.43 | 10.95 | 11.03 | 11.03 | 2,413,200 |
| 04 sept 2024 | 10.98 | 11.54 | 10.95 | 11.17 | 11.17 | 2,370,300 |
| 03 sept 2024 | 11.57 | 11.72 | 10.99 | 11.02 | 11.02 | 4,779,600 |
| 30 ago 2024 | 12.06 | 12.24 | 11.70 | 11.91 | 11.91 | 2,418,000 |
| 29 ago 2024 | 11.53 | 12.22 | 11.33 | 11.90 | 11.90 | 3,143,700 |
| 28 ago 2024 | 11.65 | 11.71 | 11.13 | 11.34 | 11.34 | 2,708,800 |
| 27 ago 2024 | 11.73 | 11.94 | 11.43 | 11.77 | 11.77 | 2,584,500 |
| 26 ago 2024 | 12.02 | 12.09 | 11.77 | 11.87 | 11.87 | 3,890,300 |
| 23 ago 2024 | 11.32 | 11.89 | 11.25 | 11.86 | 11.86 | 3,648,100 |
| 22 ago 2024 | 11.57 | 11.60 | 11.18 | 11.24 | 11.24 | 3,646,100 |
| 21 ago 2024 | 11.56 | 11.73 | 11.38 | 11.58 | 11.58 | 4,276,100 |
| 20 ago 2024 | 11.71 | 11.80 | 11.24 | 11.51 | 11.51 | 4,130,800 |
| 19 ago 2024 | 11.84 | 11.97 | 11.59 | 11.79 | 11.79 | 2,751,800 |
| 16 ago 2024 | 11.84 | 11.98 | 11.49 | 11.61 | 11.61 | 3,571,600 |
| 15 ago 2024 | 11.61 | 12.03 | 11.55 | 11.98 | 11.98 | 4,348,200 |
| 14 ago 2024 | 11.93 | 12.09 | 11.41 | 11.41 | 11.41 | 3,779,700 |
| 13 ago 2024 | 11.33 | 11.99 | 11.09 | 11.86 | 11.86 | 4,614,800 |
| 12 ago 2024 | 11.56 | 11.74 | 11.03 | 11.14 | 11.14 | 4,836,500 |
| 09 ago 2024 | 12.10 | 12.27 | 10.90 | 11.49 | 11.49 | 9,401,200 |
| 08 ago 2024 | 10.21 | 10.68 | 9.94 | 10.54 | 10.54 | 6,322,900 |
| 07 ago 2024 | 10.90 | 10.93 | 9.82 | 9.90 | 9.90 | 9,100,900 |
| 06 ago 2024 | 11.11 | 11.17 | 10.63 | 10.65 | 10.65 | 6,277,200 |
| 05 ago 2024 | 10.82 | 11.45 | 10.54 | 10.90 | 10.90 | 8,774,100 |
| 02 ago 2024 | 11.82 | 11.87 | 11.22 | 11.79 | 11.79 | 6,147,200 |
| 01 ago 2024 | 13.59 | 13.72 | 12.35 | 12.50 | 12.50 | 4,810,400 |
| 31 jul 2024 | 13.42 | 14.18 | 13.29 | 13.54 | 13.54 | 4,772,200 |
| 30 jul 2024 | 13.87 | 13.90 | 12.94 | 13.07 | 13.07 | 4,870,700 |
| 29 jul 2024 | 14.62 | 14.63 | 13.47 | 13.79 | 13.79 | 4,447,700 |
| 26 jul 2024 | 14.88 | 15.24 | 14.37 | 14.51 | 14.51 | 4,235,800 |
| 25 jul 2024 | 14.30 | 15.11 | 13.95 | 14.48 | 14.48 | 4,503,600 |
| 24 jul 2024 | 14.90 | 15.43 | 14.37 | 14.48 | 14.48 | 3,952,300 |
| 23 jul 2024 | 14.09 | 15.35 | 14.01 | 15.11 | 15.11 | 4,260,500 |
| 22 jul 2024 | 14.61 | 14.79 | 14.06 | 14.25 | 14.25 | 4,389,400 |
| 19 jul 2024 | 14.40 | 14.56 | 13.90 | 14.18 | 14.18 | 4,259,300 |
| 18 jul 2024 | 15.18 | 15.63 | 14.62 | 14.65 | 14.65 | 7,890,800 |
| 17 jul 2024 | 16.44 | 17.23 | 15.23 | 15.28 | 15.28 | 17,509,600 |
| 16 jul 2024 | 14.56 | 15.19 | 14.22 | 15.08 | 15.08 | 7,406,800 |
| 15 jul 2024 | 13.19 | 14.56 | 12.90 | 14.54 | 14.54 | 8,587,200 |
| 12 jul 2024 | 13.57 | 14.27 | 13.57 | 13.97 | 13.97 | 5,274,600 |
| 11 jul 2024 | 13.45 | 13.59 | 12.98 | 13.37 | 13.37 | 4,452,100 |
| 10 jul 2024 | 12.48 | 12.88 | 12.07 | 12.80 | 12.80 | 3,530,900 |
| 09 jul 2024 | 12.39 | 12.43 | 12.02 | 12.26 | 12.26 | 3,649,700 |
| 08 jul 2024 | 12.32 | 12.81 | 12.26 | 12.41 | 12.41 | 4,225,500 |
| 05 jul 2024 | 11.82 | 12.24 | 11.72 | 12.16 | 12.16 | 5,250,400 |
| 03 jul 2024 | 11.19 | 11.90 | 11.01 | 11.85 | 11.85 | 5,257,900 |
| 02 jul 2024 | 11.33 | 11.69 | 10.65 | 10.82 | 10.82 | 8,677,100 |
| 01 jul 2024 | 12.32 | 12.44 | 11.36 | 11.37 | 11.37 | 5,649,900 |
| 28 jun 2024 | 12.92 | 13.05 | 12.08 | 12.24 | 12.24 | 10,038,100 |
| 27 jun 2024 | 12.43 | 13.26 | 12.36 | 13.04 | 13.04 | 4,762,100 |
| 26 jun 2024 | 13.23 | 13.34 | 12.59 | 12.62 | 12.62 | 5,399,800 |
| 25 jun 2024 | 13.03 | 13.33 | 12.76 | 13.32 | 13.32 | 3,907,300 |
| 24 jun 2024 | 12.83 | 13.26 | 12.76 | 13.24 | 13.24 | 4,853,600 |
| 21 jun 2024 | 13.85 | 13.89 | 12.82 | 12.82 | 12.82 | 8,495,900 |
| 20 jun 2024 | 13.51 | 14.21 | 13.34 | 14.01 | 14.01 | 4,664,700 |
| 18 jun 2024 | 13.87 | 14.02 | 13.57 | 13.65 | 13.65 | 6,893,600 |
| 17 jun 2024 | 14.10 | 14.25 | 13.58 | 13.95 | 13.95 | 5,403,000 |
| 14 jun 2024 | 14.86 | 14.92 | 13.91 | 14.33 | 14.33 | 5,936,800 |
| 13 jun 2024 | 15.20 | 15.85 | 15.08 | 15.10 | 15.10 | 4,713,800 |
| 12 jun 2024 | 15.59 | 16.24 | 15.16 | 15.31 | 15.31 | 7,850,900 |
| 11 jun 2024 | 14.91 | 15.00 | 14.41 | 14.75 | 14.75 | 4,593,300 |
| 10 jun 2024 | 14.75 | 15.75 | 14.65 | 15.13 | 15.13 | 5,124,100 |
| 07 jun 2024 | 14.98 | 15.11 | 14.63 | 14.84 | 14.84 | 4,842,000 |
| 06 jun 2024 | 15.53 | 15.75 | 15.03 | 15.35 | 15.35 | 4,221,900 |
| 05 jun 2024 | 15.14 | 15.94 | 14.70 | 15.68 | 15.68 | 5,694,400 |
| 04 jun 2024 | 15.50 | 15.51 | 14.68 | 15.02 | 15.02 | 6,329,200 |
| 03 jun 2024 | 16.89 | 17.00 | 15.69 | 15.75 | 15.75 | 6,798,300 |
| 31 may 2024 | 16.83 | 17.71 | 15.84 | 16.32 | 16.32 | 8,257,700 |
| 30 may 2024 | 15.72 | 16.83 | 15.62 | 16.64 | 16.64 | 8,425,500 |
| 29 may 2024 | 16.00 | 16.13 | 15.37 | 15.52 | 15.52 | 6,899,500 |
| 28 may 2024 | 16.55 | 17.34 | 16.37 | 16.53 | 16.53 | 15,781,300 |
| 24 may 2024 | 15.73 | 16.50 | 15.28 | 16.29 | 16.29 | 20,534,900 |
| 23 may 2024 | 16.76 | 17.23 | 15.65 | 15.73 | 15.73 | 16,069,200 |
| 22 may 2024 | 15.25 | 18.14 | 15.18 | 17.00 | 17.00 | 30,153,100 |
| 21 may 2024 | 13.14 | 15.14 | 12.99 | 15.13 | 15.13 | 17,398,300 |
| 20 may 2024 | 12.53 | 13.11 | 12.40 | 12.92 | 12.92 | 5,501,900 |
| 17 may 2024 | 12.18 | 12.34 | 11.98 | 12.33 | 12.33 | 3,969,200 |
| 16 may 2024 | 12.78 | 12.81 | 11.93 | 12.23 | 12.23 | 5,816,000 |
| 15 may 2024 | 12.85 | 13.09 | 12.23 | 12.86 | 12.86 | 7,055,700 |
| 14 may 2024 | 12.04 | 13.07 | 12.04 | 12.48 | 12.48 | 7,285,300 |
| 13 may 2024 | 11.19 | 12.29 | 11.19 | 11.55 | 11.55 | 5,784,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.