U.S. markets open in 3 hours 28 minutes
F S&P 500
4,328.50 +4.25 (+0.10%) F Dow Jones
33,667.00 +29.00 (+0.09%) F Nasdaq
14,985.50 +0.75 (+0.01%) E-mini Russell 2000 Index Futur
1,771.60 +0.20 (+0.01%) Petróleo
88.89 +0.07 (+0.08%) Oro
1,842.80 -4.40 (-0.24%)
Bloom Energy Corporation (BE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 13.17 | 13.27 | 11.97 | 12.19 | 12.19 | 5,556,500 |
| 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 |
| 12 jul 2023 | 18.05 | 18.06 | 17.55 | 17.59 | 17.59 | 2,906,500 |
| 11 jul 2023 | 17.45 | 17.80 | 17.19 | 17.67 | 17.67 | 3,506,000 |
| 10 jul 2023 | 16.42 | 17.38 | 16.40 | 17.37 | 17.37 | 2,834,800 |
| 07 jul 2023 | 16.11 | 17.12 | 15.91 | 16.69 | 16.69 | 4,705,600 |
| 06 jul 2023 | 16.00 | 16.01 | 15.13 | 15.55 | 15.55 | 3,241,300 |
| 05 jul 2023 | 16.15 | 16.56 | 15.83 | 16.25 | 16.25 | 2,601,000 |
| 03 jul 2023 | 16.52 | 16.81 | 16.22 | 16.32 | 16.32 | 1,264,800 |
| 30 jun 2023 | 16.42 | 16.49 | 16.15 | 16.35 | 16.35 | 3,258,100 |
| 29 jun 2023 | 16.16 | 16.84 | 16.06 | 16.25 | 16.25 | 3,705,500 |
| 28 jun 2023 | 15.98 | 16.78 | 15.93 | 16.18 | 16.18 | 3,486,200 |
| 27 jun 2023 | 15.74 | 15.99 | 15.52 | 15.99 | 15.99 | 3,136,000 |
| 26 jun 2023 | 15.39 | 15.92 | 15.31 | 15.51 | 15.51 | 2,114,200 |
| 23 jun 2023 | 15.98 | 15.98 | 15.40 | 15.44 | 15.44 | 6,268,000 |
| 22 jun 2023 | 16.32 | 16.41 | 15.83 | 16.23 | 16.23 | 3,191,200 |
| 21 jun 2023 | 16.73 | 16.92 | 16.23 | 16.50 | 16.50 | 2,993,600 |
| 20 jun 2023 | 16.99 | 17.15 | 16.27 | 16.87 | 16.87 | 6,129,400 |
| 16 jun 2023 | 17.68 | 17.68 | 16.81 | 17.16 | 17.16 | 4,691,000 |
| 15 jun 2023 | 16.46 | 17.43 | 16.17 | 17.34 | 17.34 | 6,522,300 |
| 14 jun 2023 | 17.71 | 17.97 | 16.79 | 16.85 | 16.85 | 6,150,400 |
| 13 jun 2023 | 17.13 | 17.85 | 16.85 | 17.66 | 17.66 | 9,176,300 |
| 12 jun 2023 | 15.29 | 16.97 | 15.14 | 16.85 | 16.85 | 11,553,500 |
| 09 jun 2023 | 15.15 | 15.32 | 14.78 | 15.14 | 15.14 | 7,231,400 |
| 08 jun 2023 | 15.81 | 15.86 | 15.05 | 15.21 | 15.21 | 6,643,600 |
| 07 jun 2023 | 15.31 | 15.91 | 15.14 | 15.78 | 15.78 | 9,889,800 |
| 06 jun 2023 | 14.00 | 15.39 | 13.90 | 15.12 | 15.12 | 6,448,200 |
| 05 jun 2023 | 14.25 | 14.52 | 14.04 | 14.18 | 14.18 | 2,543,200 |
| 02 jun 2023 | 14.38 | 14.65 | 14.13 | 14.42 | 14.42 | 5,813,000 |
| 01 jun 2023 | 13.75 | 14.27 | 13.41 | 13.96 | 13.96 | 3,916,300 |
| 31 may 2023 | 13.80 | 14.06 | 13.55 | 13.72 | 13.72 | 3,277,100 |
| 30 may 2023 | 14.16 | 14.35 | 13.72 | 13.95 | 13.95 | 4,420,400 |
| 26 may 2023 | 13.52 | 14.09 | 13.35 | 13.99 | 13.99 | 5,231,900 |
| 25 may 2023 | 13.99 | 14.19 | 13.51 | 13.55 | 13.55 | 3,829,300 |
| 24 may 2023 | 14.53 | 14.53 | 13.63 | 13.80 | 13.80 | 5,806,700 |
| 23 may 2023 | 14.71 | 15.16 | 14.51 | 14.83 | 14.83 | 5,037,000 |
| 22 may 2023 | 14.05 | 15.04 | 13.83 | 14.78 | 14.78 | 8,156,500 |
| 19 may 2023 | 14.40 | 14.77 | 13.75 | 13.94 | 13.94 | 9,701,200 |
| 18 may 2023 | 13.65 | 13.84 | 13.24 | 13.65 | 13.65 | 4,378,900 |
| 17 may 2023 | 13.22 | 14.10 | 13.20 | 13.79 | 13.79 | 6,503,800 |
| 16 may 2023 | 13.18 | 13.35 | 12.97 | 13.12 | 13.12 | 6,389,700 |
| 15 may 2023 | 12.70 | 13.20 | 12.48 | 13.13 | 13.13 | 10,668,000 |
| 12 may 2023 | 13.08 | 13.27 | 12.33 | 12.72 | 12.72 | 20,142,600 |
| 11 may 2023 | 13.90 | 14.19 | 12.52 | 13.23 | 13.23 | 20,736,800 |
| 10 may 2023 | 17.57 | 17.57 | 15.11 | 15.20 | 15.20 | 6,007,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
