U.S. markets closed

Bloom Energy Corporation (BE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.03-0.25 (-1.37%)
Al cierre: 04:00PM EDT
17.93 -0.10 (-0.55%)
Fuera de horario: 06:11PM EDT
Periodo de tiempo:
27 mar 2022 - 27 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202318.6118.6117.8018.0318.031,525,931
24 mar 202317.9918.4117.7718.2818.282,236,800
23 mar 202318.0019.2417.9618.3018.304,561,400
22 mar 202318.2918.6817.7417.7517.752,718,600
21 mar 202317.8618.6117.7118.3318.333,170,600
20 mar 202317.2117.6716.8817.2017.203,011,900
17 mar 202317.7117.8416.7717.1517.154,456,100
16 mar 202318.7318.8217.6418.0218.024,830,400
15 mar 202319.3619.6818.3218.9318.932,710,500
14 mar 202320.8721.2619.7820.1520.152,446,300
13 mar 202319.3120.5018.4019.9419.942,694,800
10 mar 202321.1121.2519.7820.1220.122,780,700
09 mar 202322.4422.9921.2221.2321.232,618,300
08 mar 202322.6822.7221.9322.3422.341,383,800
07 mar 202322.7423.1022.3522.7222.721,282,500
06 mar 202322.8923.4022.6522.7822.781,521,100
03 mar 202321.9722.9021.7722.6822.681,488,700
02 mar 202321.3521.6921.1221.6821.681,425,700
01 mar 202321.7922.5121.6821.9021.901,980,800
28 feb 202321.5221.9121.4421.6921.692,293,800
27 feb 202321.5421.8421.3321.6021.601,440,900
24 feb 202321.8521.8621.0621.3221.322,208,800
23 feb 202322.9122.9621.9522.3822.381,361,900
22 feb 202322.0522.7222.0522.4222.421,634,300
21 feb 202323.0223.3022.3322.3822.382,607,700
17 feb 202323.1723.5222.7423.4923.491,914,900
16 feb 202323.8324.4223.3623.3923.391,970,300
15 feb 202323.0024.4522.7924.4124.412,322,500
14 feb 202322.7523.2621.9223.2123.213,639,100
13 feb 202323.9824.2522.9423.3023.302,681,800
10 feb 202325.6525.6822.3224.0524.056,750,200
09 feb 202324.3024.6823.5923.6423.643,177,700
08 feb 202324.4524.9523.7623.8923.892,115,400
07 feb 202324.0124.4023.3124.2824.281,671,300
06 feb 202324.1024.7824.0224.1324.131,722,400
03 feb 202324.7925.5124.5924.6924.691,448,700
02 feb 202326.0026.5525.0625.6325.632,281,200
01 feb 202324.8925.9124.4025.4225.422,106,700
31 ene 202324.4425.0024.1724.9324.931,723,500
30 ene 202324.5525.0924.0524.1824.181,582,900
27 ene 202324.5625.2524.0525.0025.002,132,400
26 ene 202325.9026.3024.4424.7724.772,109,200
25 ene 202324.2625.4423.6225.2925.292,194,700
24 ene 202326.0026.2624.6624.9924.992,600,400
23 ene 202324.1025.8024.0325.3625.362,351,000
20 ene 202322.9724.1922.9024.0424.042,911,600
19 ene 202323.2023.6222.1822.6822.683,601,100
18 ene 202324.0824.7323.6323.8123.812,095,900
17 ene 202323.2524.0422.9823.9223.922,902,500
13 ene 202323.3023.8422.9923.1723.171,934,400
12 ene 202323.3723.8822.7223.6323.632,615,600
11 ene 202322.0823.1021.7723.0523.053,296,900
10 ene 202320.6322.3320.6322.0022.004,220,900
09 ene 202319.5920.3819.3919.8919.892,298,400
06 ene 202318.8019.4518.3519.0319.031,772,300
05 ene 202319.8419.9018.9219.1619.161,681,400
04 ene 202319.5720.1619.2020.1220.122,114,400
03 ene 202319.6419.9818.8319.1919.193,007,500
30 dic 202218.3919.2118.3619.1219.121,433,800
29 dic 202218.2018.8518.0918.7018.701,680,300
28 dic 202217.6018.1017.2817.8017.801,835,000
27 dic 202218.3718.4217.4417.6417.642,097,600
23 dic 202219.3319.5018.5318.5318.531,615,800
22 dic 202220.0820.2119.0319.5219.522,018,400
21 dic 202220.8021.0920.3820.4820.481,750,800
20 dic 202220.3621.1820.0420.5520.552,245,300
19 dic 202222.0222.0220.6820.8120.812,562,500
16 dic 202222.2122.3021.4122.0422.044,055,300
15 dic 202222.7523.3921.8822.4722.473,048,500
14 dic 202222.5124.4122.5023.2623.264,567,000
13 dic 202222.8023.3021.6921.9621.962,744,200
12 dic 202220.6721.8820.5421.8121.811,711,600
09 dic 202220.4620.8420.3020.4720.471,310,100
08 dic 202220.2520.9719.8820.5420.541,723,800
07 dic 202219.9920.5819.7120.0420.041,440,600
06 dic 202221.0221.1119.8520.1320.132,083,400
05 dic 202221.7722.1820.8121.0221.021,645,900
02 dic 202220.9522.0820.8721.9821.981,707,600
01 dic 202221.2021.5820.5821.5221.521,857,500
30 nov 202220.7921.3520.0421.2921.292,689,600
29 nov 202221.2721.4520.4520.6520.651,357,000
28 nov 202221.7922.1720.9521.0321.031,375,300
25 nov 202222.1322.2221.7622.1122.11757,800
23 nov 202221.4622.4621.1022.3122.312,059,400
22 nov 202220.8821.5220.5821.4721.471,280,800
21 nov 202220.6321.1820.5220.8520.851,505,800
18 nov 202221.5621.7820.3621.0621.062,872,400
17 nov 202220.5021.1919.8221.1221.121,954,600
16 nov 202221.6021.8321.0021.2521.251,533,800
15 nov 202221.9422.7021.9421.9921.992,190,600
14 nov 202221.5721.9220.4821.5721.571,909,200
11 nov 202221.7522.9221.5421.8321.834,283,700
10 nov 202219.7021.8119.7021.6521.654,566,600
09 nov 202219.1020.0518.2418.2618.262,056,800
08 nov 202219.7520.1119.1619.4919.492,663,400
07 nov 202219.5019.7418.7919.4119.412,789,200
04 nov 202219.3320.9418.0519.2419.246,136,600
03 nov 202217.2017.7317.0317.2317.232,812,800
02 nov 202218.2518.4517.2717.3317.332,318,300
01 nov 202219.4219.7218.2418.2718.272,601,700
*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...