Bloom Energy (BE)

BE
🏛️ Estados Unidos →
70.32
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 18.39 19.21 18.36 19.12 1.4M
2022-12-29 18.20 18.85 18.09 18.70 1.7M
2022-12-28 17.60 18.10 17.28 17.80 1.8M
2022-12-27 18.37 18.42 17.44 17.64 2.1M
2022-12-23 19.33 19.50 18.53 18.53 1.6M
2022-12-22 20.08 20.21 19.03 19.52 2.0M
2022-12-21 20.80 21.09 20.38 20.48 1.8M
2022-12-20 20.36 21.18 20.04 20.55 2.2M
2022-12-19 22.02 22.02 20.68 20.81 2.6M
2022-12-16 22.21 22.30 21.41 22.04 4.1M
2022-12-15 22.75 23.39 21.88 22.47 3.0M
2022-12-14 22.51 24.41 22.51 23.26 4.6M
2022-12-13 22.80 23.30 21.69 21.96 2.7M
2022-12-12 20.67 21.88 20.54 21.81 1.7M
2022-12-09 20.46 20.84 20.30 20.47 1.3M
2022-12-08 20.25 20.97 19.88 20.54 1.7M
2022-12-07 19.99 20.58 19.71 20.04 1.4M
2022-12-06 21.02 21.11 19.85 20.13 2.1M
2022-12-05 21.77 22.18 20.81 21.02 1.6M
2022-12-02 20.95 22.08 20.87 21.98 1.7M
2022-12-01 21.20 21.58 20.58 21.52 1.9M
2022-11-30 20.79 21.35 20.04 21.29 2.7M
2022-11-29 21.27 21.45 20.45 20.65 1.4M
2022-11-28 21.79 22.17 20.95 21.03 1.4M
2022-11-25 22.13 22.22 21.76 22.11 0.8M
2022-11-23 21.46 22.46 21.10 22.31 2.1M
2022-11-22 20.88 21.52 20.58 21.47 1.3M
2022-11-21 20.63 21.18 20.52 20.85 1.5M
2022-11-18 21.56 21.78 20.36 21.06 2.9M
2022-11-17 20.50 21.19 19.82 21.12 2.0M
2022-11-16 21.60 21.83 21.01 21.25 1.5M
2022-11-15 21.94 22.70 21.94 21.99 2.2M
2022-11-14 21.57 21.92 20.48 21.57 1.9M
2022-11-11 21.75 22.93 21.54 21.83 4.3M
2022-11-10 19.70 21.81 19.70 21.65 4.6M
2022-11-09 19.10 20.05 18.24 18.26 2.1M
2022-11-08 19.75 20.11 19.16 19.49 2.7M
2022-11-07 19.50 19.74 18.79 19.41 2.8M
2022-11-04 19.33 20.94 18.05 19.24 6.1M
2022-11-03 17.20 17.73 17.03 17.23 2.8M
2022-11-02 18.25 18.45 17.27 17.33 2.3M
2022-11-01 19.42 19.72 18.24 18.27 2.6M
2022-10-31 18.30 18.88 18.20 18.71 2.0M
2022-10-28 18.56 18.76 17.76 18.52 2.6M
2022-10-27 18.61 18.87 18.22 18.56 1.8M
2022-10-26 18.17 19.14 18.17 18.44 3.6M
2022-10-25 16.60 18.20 16.59 17.97 3.9M
2022-10-24 16.83 16.84 16.04 16.59 2.6M
2022-10-21 16.22 16.72 15.68 16.69 4.5M
2022-10-20 16.40 17.05 16.12 16.25 3.1M
2022-10-19 16.99 16.99 16.18 16.53 4.5M
2022-10-18 17.50 17.88 17.06 17.16 3.2M
2022-10-17 17.00 17.12 16.51 16.79 2.5M
2022-10-14 16.85 17.70 16.40 16.41 3.7M
2022-10-13 16.00 17.31 15.85 16.97 3.0M
2022-10-12 17.44 17.45 16.55 16.66 2.8M
2022-10-11 17.25 17.86 17.03 17.49 2.2M
2022-10-10 17.93 17.96 17.29 17.50 2.2M
2022-10-07 18.36 18.83 17.77 17.93 2.9M
2022-10-06 20.38 21.21 18.47 19.08 5.0M
2022-10-05 21.29 21.49 20.12 20.55 2.2M
2022-10-04 21.57 22.07 21.33 21.90 2.3M
2022-10-03 20.42 21.01 20.22 20.74 1.8M
2022-09-30 20.22 20.82 19.96 19.99 2.0M
2022-09-29 21.15 21.31 19.62 20.19 3.1M
2022-09-28 21.28 21.88 20.89 21.65 1.9M
2022-09-27 21.13 21.68 20.74 21.20 2.5M
2022-09-26 21.27 22.13 20.72 20.75 2.9M
2022-09-23 22.00 22.26 20.96 21.36 2.9M
2022-09-22 24.02 24.21 22.33 22.86 3.1M
2022-09-21 24.09 25.23 23.98 24.03 2.3M
2022-09-20 25.27 25.99 23.90 23.90 2.0M
2022-09-19 24.76 25.55 24.66 25.33 2.0M
2022-09-16 24.80 25.44 24.41 25.19 2.9M
2022-09-15 26.25 26.86 25.70 25.87 2.4M
2022-09-14 25.34 26.74 24.87 26.68 2.2M
2022-09-13 24.56 25.55 24.25 25.24 2.2M
2022-09-12 26.41 26.45 25.41 26.23 1.8M
2022-09-09 26.00 26.31 25.73 26.14 1.4M
2022-09-08 25.00 25.95 24.85 25.76 2.0M
2022-09-07 24.04 25.55 24.00 25.43 2.3M
2022-09-06 23.71 24.30 23.10 24.07 2.3M
2022-09-02 25.12 25.26 23.62 23.67 2.6M
2022-09-01 24.70 25.00 23.88 24.66 2.7M
2022-08-31 25.98 26.48 25.07 25.41 1.9M
2022-08-30 26.23 26.66 24.78 25.40 2.2M
2022-08-29 25.73 26.51 25.46 25.74 2.6M
2022-08-26 27.55 27.86 25.80 26.22 3.1M
2022-08-25 27.14 27.63 25.64 27.36 5.2M
2022-08-24 24.59 26.02 24.36 25.67 2.8M
2022-08-23 24.70 25.21 24.03 24.10 3.9M
2022-08-22 24.45 24.70 23.45 24.70 4.9M
2022-08-19 25.75 26.14 24.97 25.54 6.1M
2022-08-18 26.75 27.17 25.59 26.57 6.1M
2022-08-17 26.00 27.20 25.68 26.58 16.2M
2022-08-16 28.60 28.78 26.38 26.80 10.8M
2022-08-15 30.20 31.36 30.05 30.36 3.9M
2022-08-12 29.49 31.47 28.84 30.46 3.8M
2022-08-11 29.50 30.39 29.06 29.20 4.2M
2022-08-10 25.75 29.58 25.10 29.30 7.8M
2022-08-09 24.47 25.20 24.03 24.76 2.6M
2022-08-08 25.03 25.80 24.75 25.15 4.1M
2022-08-05 23.45 24.28 22.97 24.10 4.1M
2022-08-04 21.54 22.94 21.43 22.88 2.5M
2022-08-03 21.78 21.87 20.63 21.49 1.8M
2022-08-02 20.09 21.69 20.02 21.40 2.6M
2022-08-01 20.15 20.69 19.49 20.36 1.9M
2022-07-29 20.00 20.84 19.78 20.23 2.5M
2022-07-28 19.30 22.02 19.19 20.17 7.1M
2022-07-27 16.90 17.29 16.46 17.20 1.7M
2022-07-26 16.90 17.07 16.29 16.44 1.0M
2022-07-25 16.50 17.14 16.19 17.06 1.4M
2022-07-22 17.62 18.01 16.34 16.52 2.0M
2022-07-21 17.97 18.07 17.29 17.62 1.7M
2022-07-20 17.78 18.47 17.68 18.05 2.5M
2022-07-19 17.15 17.69 16.63 17.45 2.1M
2022-07-18 16.41 17.40 16.38 16.81 2.2M
2022-07-15 16.56 16.68 15.06 16.05 3.9M
2022-07-14 17.31 17.44 16.87 17.08 1.9M
2022-07-13 17.06 17.95 16.75 17.61 1.2M
2022-07-12 17.71 17.86 16.83 17.49 2.0M
2022-07-11 18.73 18.90 17.71 17.87 1.8M
2022-07-08 18.40 19.52 18.17 18.90 2.0M
2022-07-07 17.51 18.70 17.43 18.37 1.8M
2022-07-06 17.24 17.98 16.94 17.29 1.5M
2022-07-05 16.42 17.24 15.48 17.20 1.9M
2022-07-01 16.72 17.18 16.42 16.88 1.2M
2022-06-30 16.08 16.77 15.78 16.50 2.0M
2022-06-29 16.74 16.77 15.85 16.34 2.0M
2022-06-28 18.25 18.53 16.92 17.11 1.6M
2022-06-27 18.24 18.59 17.77 18.25 1.6M
2022-06-24 18.42 18.55 17.77 18.08 4.4M
2022-06-23 17.05 18.15 16.73 18.11 2.2M
2022-06-22 16.69 17.45 16.58 16.85 2.5M
2022-06-21 17.20 17.89 17.19 17.28 2.1M
2022-06-17 16.23 17.36 16.15 16.99 5.0M
2022-06-16 15.92 16.45 15.31 16.01 3.1M
2022-06-15 15.90 17.26 15.59 16.64 3.6M
2022-06-14 15.69 16.12 15.22 15.65 2.2M
2022-06-13 15.97 16.30 14.63 15.61 4.1M
2022-06-10 17.40 17.83 16.76 17.05 1.9M
2022-06-09 18.32 18.84 17.81 17.85 1.7M
2022-06-08 18.98 19.46 18.55 18.68 1.7M
2022-06-07 18.51 19.41 18.36 19.18 1.7M
2022-06-06 18.80 19.82 18.54 18.88 2.8M
2022-06-03 18.23 18.89 17.91 18.22 1.7M
2022-06-02 17.12 18.78 17.09 18.54 2.5M
2022-06-01 17.76 18.06 16.70 17.01 2.2M
2022-05-31 18.34 18.56 17.20 17.52 3.2M
2022-05-27 16.67 18.30 16.67 18.28 3.4M
2022-05-26 15.46 16.71 15.41 16.57 2.6M
2022-05-25 15.13 16.05 15.04 15.61 4.1M
2022-05-24 15.96 15.96 14.83 15.01 4.4M
2022-05-23 15.56 16.07 15.08 16.07 2.2M
2022-05-20 15.80 15.99 14.85 15.64 3.8M
2022-05-19 13.97 15.96 13.92 15.57 3.9M
2022-05-18 14.58 15.48 13.98 14.11 2.9M
2022-05-17 14.23 14.84 14.01 14.81 2.8M
2022-05-16 13.75 14.55 13.55 14.05 3.0M
2022-05-13 12.86 14.04 12.67 13.88 4.4M
2022-05-12 11.95 13.03 11.47 12.35 5.0M
2022-05-11 13.24 13.62 12.04 12.13 4.3M
2022-05-10 14.04 14.22 12.56 13.29 4.7M
2022-05-09 14.59 14.67 13.26 13.59 5.7M
2022-05-06 15.82 16.61 14.53 15.13 11.7M
2022-05-05 19.96 20.14 18.50 18.97 2.8M
2022-05-04 19.24 20.38 18.77 20.30 2.7M
2022-05-03 18.74 19.55 18.46 18.95 2.0M
2022-05-02 18.23 18.85 17.88 18.76 2.0M
2022-04-29 19.51 19.91 18.50 18.56 1.8M
2022-04-28 19.71 19.99 18.34 19.50 2.2M
2022-04-27 19.53 20.12 19.22 19.49 2.6M
2022-04-26 19.45 19.77 19.00 19.41 3.3M
2022-04-25 18.50 19.64 18.14 19.64 3.4M
2022-04-22 19.73 20.22 18.91 19.06 6.2M
2022-04-21 22.77 22.97 19.66 19.80 4.1M
2022-04-20 23.47 23.49 22.40 22.46 2.9M
2022-04-19 22.58 23.60 22.17 23.29 3.8M
2022-04-18 22.39 22.71 21.92 22.11 2.7M
2022-04-14 23.26 23.37 22.40 22.45 2.4M
2022-04-13 22.55 23.29 22.22 23.26 2.6M
2022-04-12 23.25 23.76 22.29 22.37 3.0M
2022-04-11 22.32 23.39 22.15 22.95 3.0M
2022-04-08 23.06 23.34 22.45 22.55 2.8M
2022-04-07 23.81 24.28 22.63 23.15 3.6M
2022-04-06 24.51 24.69 23.33 23.93 3.3M
2022-04-05 26.73 27.06 24.97 25.07 3.2M
2022-04-04 24.65 26.31 24.65 26.21 4.9M
2022-04-01 24.16 24.62 23.87 24.54 2.3M
2022-03-31 24.62 25.40 24.09 24.15 2.7M
2022-03-30 25.21 25.58 24.37 24.54 2.6M
2022-03-29 24.38 25.82 24.08 25.47 3.9M
2022-03-28 24.32 24.84 23.38 24.15 3.0M
2022-03-25 24.93 24.93 23.78 24.18 2.9M
2022-03-24 24.01 24.97 23.52 24.94 2.8M
2022-03-23 23.58 25.20 23.50 24.01 4.1M
2022-03-22 23.11 24.34 22.96 23.78 2.7M
2022-03-21 23.50 24.21 22.58 23.11 3.2M
2022-03-18 23.35 24.49 23.35 23.94 3.3M
2022-03-17 22.20 23.65 22.20 23.48 3.6M
2022-03-16 21.38 22.38 20.94 22.35 3.7M
2022-03-15 20.66 21.20 19.62 21.20 2.8M
2022-03-14 22.48 22.48 20.29 20.66 3.6M
2022-03-11 23.70 24.55 22.74 22.85 3.1M
2022-03-10 23.47 23.98 22.64 23.43 3.5M
2022-03-09 23.50 24.67 23.01 23.90 5.1M
2022-03-08 21.49 24.54 21.12 23.67 7.4M
2022-03-07 21.98 23.29 21.22 21.32 6.0M
2022-03-04 22.13 22.80 20.89 21.10 3.6M
2022-03-03 22.49 22.82 21.45 21.70 2.5M
2022-03-02 22.53 22.78 21.72 22.39 4.8M
2022-03-01 22.09 23.05 21.60 22.56 5.5M
2022-02-28 21.53 23.44 21.18 22.20 9.7M
2022-02-25 19.81 20.35 19.26 20.32 4.2M
2022-02-24 16.40 19.98 16.32 19.91 6.0M
2022-02-23 17.82 18.26 17.21 17.48 3.0M
2022-02-22 18.06 18.45 17.39 17.52 3.6M
2022-02-18 18.91 19.23 18.04 18.35 3.3M
2022-02-17 19.47 19.89 18.62 18.91 3.1M
2022-02-16 19.49 20.07 18.89 19.76 5.1M
2022-02-15 18.04 20.04 17.98 19.93 8.4M
2022-02-14 17.86 18.79 16.95 17.51 9.5M
2022-02-11 16.40 18.21 16.38 16.88 11.7M
2022-02-10 15.28 16.75 15.07 15.49 5.6M
2022-02-09 15.35 16.10 15.20 16.03 3.4M
2022-02-08 14.16 14.93 14.06 14.85 2.6M
2022-02-07 13.98 15.07 13.95 14.41 3.1M
2022-02-04 14.09 14.65 13.94 14.25 2.4M
2022-02-03 14.33 14.84 14.05 14.08 4.1M
2022-02-02 15.43 15.82 14.57 14.90 3.8M
2022-02-01 15.52 15.74 14.73 15.22 4.5M
2022-01-31 13.80 15.09 13.75 15.08 3.7M
2022-01-28 13.15 13.60 12.55 13.59 5.7M
2022-01-27 14.79 15.08 13.12 13.22 5.9M
2022-01-26 15.75 15.95 14.44 14.49 5.4M
2022-01-25 15.08 15.35 14.38 15.22 3.9M
2022-01-24 14.97 15.67 13.90 15.63 5.7M
2022-01-21 16.42 16.74 15.53 15.58 5.5M
2022-01-20 17.13 18.19 16.62 16.66 4.4M
2022-01-19 17.15 17.66 16.70 16.83 3.1M
2022-01-18 17.59 17.66 17.03 17.04 3.2M
2022-01-14 18.10 18.30 17.66 18.13 2.8M
2022-01-13 19.13 19.32 18.30 18.31 2.3M
2022-01-12 20.00 20.33 19.10 19.18 2.3M
2022-01-11 19.28 19.69 19.05 19.65 2.8M
2022-01-10 18.92 19.15 18.48 19.13 2.6M
2022-01-07 19.42 20.24 19.00 19.25 2.2M
2022-01-06 19.91 20.33 19.00 19.47 3.5M
2022-01-05 21.74 21.74 20.02 20.21 2.9M
2022-01-04 22.33 22.36 20.97 21.55 2.2M
2022-01-03 22.30 22.96 21.97 22.14 2.3M