Bloom Energy

BE
🏛️ Alemania →
60.04
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
2021-12-30 18.84 18.84 18.54 18.69 0.0M
2021-12-29 19.20 19.20 18.02 18.68 0.0M
2021-12-28 19.59 19.59 18.50 19.05 0.0M
2021-12-27 19.79 19.89 19.00 19.29 0.0M
2021-12-23 19.40 19.70 18.71 19.39 0.0M
2021-12-22 19.39 19.71 18.91 19.06 0.0M
2021-12-21 18.43 19.33 18.00 18.98 0.0M
2021-12-20 18.70 19.07 17.55 17.90 0.0M
2021-12-17 18.95 19.48 18.25 19.38 0.0M
2021-12-16 19.50 20.70 18.55 18.77 0.0M
2021-12-15 19.00 19.77 18.23 19.56 0.0M
2021-12-14 20.71 20.74 18.92 19.10 0.0M
2021-12-13 20.85 21.39 19.84 20.32 0.0M
2021-12-10 21.44 21.77 20.49 20.98 0.0M
2021-12-09 22.39 22.64 21.17 21.25 0.0M
2021-12-08 23.19 23.19 22.21 22.21 0.0M
2021-12-07 22.19 23.35 21.74 22.93 0.0M
2021-12-06 21.52 22.31 20.80 21.72 0.0M
2021-12-03 22.77 23.65 21.05 21.94 0.0M
2021-12-02 22.58 23.50 22.31 23.13 0.0M
2021-12-01 24.35 25.71 22.27 22.60 0.0M
2021-11-30 24.60 24.63 22.87 24.30 0.0M
2021-11-29 23.92 25.28 23.71 24.51 0.0M
2021-11-26 24.66 24.66 22.76 23.31 0.1M
2021-11-25 25.12 25.79 25.06 25.17 0.0M
2021-11-24 25.01 25.60 24.87 25.24 0.0M
2021-11-23 25.41 26.07 24.84 25.30 0.0M
2021-11-22 27.09 27.09 25.11 25.73 0.0M
2021-11-19 26.59 27.41 25.68 26.56 0.0M
2021-11-18 27.99 27.99 25.53 26.20 0.0M
2021-11-17 27.62 28.18 27.01 27.78 0.0M
2021-11-16 27.30 27.67 26.11 27.23 0.0M
2021-11-15 30.10 30.50 27.12 27.30 0.0M
2021-11-12 29.51 30.50 29.51 29.91 0.0M
2021-11-11 29.19 30.60 28.48 29.51 0.0M
2021-11-10 29.91 30.48 28.26 28.78 0.0M
2021-11-09 31.48 31.48 28.93 29.60 0.0M
2021-11-08 28.11 31.95 27.36 30.61 0.0M
2021-11-05 24.92 29.30 24.14 26.93 0.1M
2021-11-04 27.99 28.49 24.89 25.51 0.0M
2021-11-03 27.35 28.13 26.33 27.86 0.0M
2021-11-02 28.39 28.39 26.20 27.36 0.0M
2021-11-01 28.00 28.93 27.15 28.43 0.1M
2021-10-29 25.29 27.16 24.57 27.16 0.0M
2021-10-28 23.64 25.67 23.44 24.97 0.0M
2021-10-27 24.41 25.30 23.51 23.82 0.0M
2021-10-26 24.20 24.99 22.95 24.56 0.1M
2021-10-25 17.75 24.19 17.25 23.71 0.2M
2021-10-22 18.41 18.41 17.12 17.20 0.0M
2021-10-21 18.00 18.61 17.66 18.09 0.0M
2021-10-20 18.77 18.96 17.88 18.05 0.0M
2021-10-19 18.02 19.02 18.02 18.66 0.0M
2021-10-18 18.60 18.67 17.85 18.34 0.0M
2021-10-15 18.68 19.34 18.25 18.29 0.1M
2021-10-14 18.89 19.61 18.11 18.73 0.0M
2021-10-13 18.30 19.25 17.36 19.08 0.0M
2021-10-12 17.44 18.27 17.14 18.05 0.0M
2021-10-11 16.71 17.73 16.27 17.52 0.0M
2021-10-08 16.50 17.06 16.50 16.57 0.0M
2021-10-07 16.08 16.97 16.08 16.61 0.0M
2021-10-06 16.14 16.28 15.11 16.25 0.0M
2021-10-05 14.51 15.91 14.51 15.80 0.0M
2021-10-04 15.78 16.05 14.51 14.60 0.0M
2021-10-01 15.95 16.34 15.78 15.78 0.0M
2021-09-30 16.11 16.57 16.10 16.19 0.0M
2021-09-29 15.85 16.50 15.82 16.05 0.0M
2021-09-28 17.30 17.32 15.95 15.95 0.0M
2021-09-27 16.63 17.38 16.25 17.29 0.0M
2021-09-24 17.00 17.00 16.14 16.18 0.0M
2021-09-23 16.33 17.39 16.33 16.87 0.0M
2021-09-22 15.63 16.73 15.51 16.73 0.0M
2021-09-21 15.90 16.35 15.66 15.84 0.0M
2021-09-20 16.46 16.50 15.64 15.72 0.0M
2021-09-17 15.98 16.62 15.98 16.54 0.0M
2021-09-16 16.43 16.79 15.80 16.12 0.0M
2021-09-15 16.98 16.98 16.20 16.23 0.0M
2021-09-14 17.29 17.54 16.51 16.68 0.0M
2021-09-13 16.61 17.16 16.35 17.16 0.0M
2021-09-10 17.25 17.49 16.62 16.62 0.0M
2021-09-09 17.27 17.65 17.16 17.16 0.0M
2021-09-08 18.35 18.35 17.40 17.48 0.0M
2021-09-07 18.46 18.95 18.20 18.21 0.0M
2021-09-06 18.36 18.55 18.36 18.42 0.0M
2021-09-03 18.73 18.73 18.30 18.42 0.0M
2021-09-02 18.32 19.14 18.31 18.52 0.0M
2021-09-01 18.16 18.57 18.11 18.50 0.0M
2021-08-31 18.41 18.50 18.00 18.25 0.0M
2021-08-30 18.34 18.55 17.75 18.25 0.0M
2021-08-27 17.79 18.68 17.79 18.48 0.0M
2021-08-26 18.29 18.60 17.80 17.89 0.0M
2021-08-25 18.30 18.48 17.81 18.07 0.0M
2021-08-24 17.91 18.00 17.51 17.88 0.0M
2021-08-23 16.96 17.60 16.96 17.60 0.0M
2021-08-20 16.93 17.20 16.61 16.90 0.0M
2021-08-19 17.25 17.33 16.73 16.82 0.0M
2021-08-18 17.14 17.96 17.05 17.59 0.0M
2021-08-17 17.37 17.60 16.90 17.11 0.0M
2021-08-16 17.82 18.11 17.25 17.35 0.0M
2021-08-13 18.95 19.07 17.92 17.92 0.0M
2021-08-12 18.50 19.50 18.25 19.12 0.0M
2021-08-11 19.55 20.14 18.34 18.59 0.0M
2021-08-10 19.88 20.64 19.48 19.80 0.0M
2021-08-09 18.54 20.03 18.28 19.84 0.0M
2021-08-06 18.27 18.92 17.89 18.59 0.0M
2021-08-05 16.80 18.02 16.51 18.00 0.0M
2021-08-04 17.90 18.16 17.29 17.46 0.0M
2021-08-03 18.00 18.18 17.65 17.77 0.0M
2021-08-02 18.28 18.90 18.11 18.11 0.0M
2021-07-30 18.00 18.66 17.89 18.35 0.0M
2021-07-29 18.79 19.00 18.25 18.34 0.0M
2021-07-28 17.37 18.96 17.37 18.95 0.0M
2021-07-27 17.94 17.94 16.89 17.52 0.0M
2021-07-26 18.11 18.50 17.70 17.93 0.0M
2021-07-23 18.82 19.00 17.77 18.23 0.0M
2021-07-22 19.45 20.01 18.39 18.61 0.0M
2021-07-21 17.59 19.25 17.59 19.20 0.0M
2021-07-20 17.11 17.96 16.90 17.80 0.0M
2021-07-19 17.27 17.55 16.49 17.09 0.0M
2021-07-16 17.29 17.68 17.00 17.11 0.0M
2021-07-15 17.73 18.22 17.10 17.27 0.0M
2021-07-14 18.89 19.10 17.70 17.90 0.0M
2021-07-13 19.05 19.53 18.64 18.78 0.0M
2021-07-12 19.56 19.99 18.88 19.14 0.0M
2021-07-09 19.38 19.95 19.30 19.45 0.0M
2021-07-08 20.00 20.20 18.72 19.60 0.0M
2021-07-07 22.02 22.39 19.88 19.88 0.0M
2021-07-06 22.29 22.56 21.82 22.56 0.0M
2021-07-05 22.39 22.39 21.76 21.76 0.0M
2021-07-02 22.14 22.61 21.88 22.20 0.0M
2021-07-01 22.49 22.89 21.94 22.34 0.0M
2021-06-30 23.23 23.23 22.46 22.84 0.0M
2021-06-29 23.55 24.43 22.72 22.73 0.1M
2021-06-28 23.01 23.97 22.25 23.70 0.0M
2021-06-25 23.19 23.52 22.74 22.74 0.0M
2021-06-24 23.62 23.70 22.90 22.97 0.0M
2021-06-23 22.55 23.53 21.95 23.41 0.0M
2021-06-22 21.37 22.66 21.09 22.18 0.0M
2021-06-21 20.93 21.39 20.40 21.37 0.0M
2021-06-18 21.17 21.17 20.45 20.77 0.0M
2021-06-17 20.30 21.12 20.10 20.85 0.0M
2021-06-16 20.18 20.18 19.40 20.15 0.0M
2021-06-15 21.05 21.05 19.91 20.25 0.0M
2021-06-14 21.10 21.42 20.72 20.72 0.0M
2021-06-11 20.51 21.28 20.02 21.06 0.0M
2021-06-10 20.65 21.11 20.20 20.62 0.0M
2021-06-09 21.68 22.50 20.77 20.77 0.0M
2021-06-08 21.37 21.90 21.07 21.89 0.0M
2021-06-07 19.94 21.36 19.59 21.10 0.0M
2021-06-04 20.57 20.80 20.10 20.25 0.0M
2021-06-03 20.01 20.85 19.60 20.38 0.0M
2021-06-02 20.20 20.25 19.59 20.25 0.0M
2021-06-01 20.90 20.91 19.31 19.94 0.0M
2021-05-31 20.33 20.90 20.06 20.66 0.0M
2021-05-28 19.80 20.73 19.46 19.77 0.0M
2021-05-27 19.05 19.57 18.62 19.57 0.0M
2021-05-26 17.93 18.93 17.80 18.93 0.0M
2021-05-25 18.00 18.04 17.43 17.49 0.0M
2021-05-24 18.52 19.14 17.86 17.87 0.0M
2021-05-21 17.98 18.78 17.68 18.45 0.0M
2021-05-20 17.30 18.36 17.20 17.99 0.0M
2021-05-19 16.52 17.20 15.90 16.93 0.0M
2021-05-18 15.88 16.95 15.88 16.80 0.0M
2021-05-17 17.00 17.18 15.91 16.20 0.0M
2021-05-14 15.37 16.85 15.37 16.79 0.0M
2021-05-13 15.81 16.87 15.46 15.49 0.0M
2021-05-12 17.36 17.50 15.81 15.90 0.0M
2021-05-11 16.12 17.48 14.86 17.07 0.1M
2021-05-10 19.39 19.39 16.47 16.48 0.0M
2021-05-07 18.94 20.00 18.48 18.95 0.1M
2021-05-06 18.86 18.86 16.48 18.55 0.1M
2021-05-05 19.67 19.80 17.94 17.94 0.0M
2021-05-04 20.20 20.86 18.80 19.15 0.1M
2021-05-03 22.08 22.11 20.36 20.47 0.0M
2021-04-30 21.52 22.17 21.12 21.41 0.0M
2021-04-29 23.16 23.30 21.22 21.62 0.0M
2021-04-28 23.19 23.36 22.31 22.85 0.0M
2021-04-27 23.24 23.35 22.32 22.88 0.0M
2021-04-26 21.37 22.83 21.11 22.56 0.1M
2021-04-23 20.50 21.38 20.07 21.38 0.0M
2021-04-22 19.89 21.13 19.73 20.27 0.1M
2021-04-21 18.93 20.00 17.75 19.79 0.0M
2021-04-20 19.00 19.50 18.41 18.70 0.0M
2021-04-19 20.89 21.40 18.41 18.41 0.0M
2021-04-16 18.75 20.91 18.75 20.81 0.0M
2021-04-15 20.49 20.49 18.37 19.08 0.0M
2021-04-14 20.54 21.05 19.77 20.11 0.0M
2021-04-13 20.25 20.85 19.66 20.35 0.0M
2021-04-12 20.49 20.71 19.61 20.15 0.0M
2021-04-09 21.86 21.86 20.61 20.83 0.0M
2021-04-08 21.29 21.76 20.72 21.55 0.0M
2021-04-07 22.11 22.12 20.41 20.84 0.0M
2021-04-06 22.61 22.71 21.43 21.78 0.0M
2021-04-01 22.94 23.99 22.40 22.52 0.0M
2021-03-31 21.97 23.52 21.60 23.52 0.0M
2021-03-30 20.53 21.59 19.95 21.43 0.0M
2021-03-29 21.99 22.65 19.82 19.98 0.0M
2021-03-26 22.10 22.74 21.34 22.01 0.0M
2021-03-25 20.62 22.03 19.66 21.65 0.0M
2021-03-24 21.77 22.97 20.54 21.23 0.0M
2021-03-23 22.64 23.51 22.18 22.18 0.0M
2021-03-22 22.85 23.59 21.97 22.84 0.0M
2021-03-19 21.71 22.78 20.78 22.23 0.0M
2021-03-18 24.17 24.17 21.39 21.53 0.0M
2021-03-17 23.10 24.12 21.82 24.12 0.1M
2021-03-16 25.21 25.21 23.09 23.33 0.0M
2021-03-15 24.74 25.34 24.24 24.71 0.0M
2021-03-12 25.98 26.00 23.40 24.53 0.0M
2021-03-11 23.24 25.25 23.24 25.06 0.0M
2021-03-10 23.82 24.30 22.60 23.13 0.0M
2021-03-09 21.94 23.77 21.12 22.68 0.0M
2021-03-08 21.00 23.00 20.40 21.53 0.0M
2021-03-05 21.36 22.82 19.12 21.22 0.1M
2021-03-04 21.96 23.21 20.65 21.99 0.0M
2021-03-03 24.47 24.47 21.90 22.22 0.0M
2021-03-02 25.31 25.98 23.44 23.53 0.0M
2021-03-01 24.03 25.53 24.03 25.26 0.0M
2021-02-26 21.16 23.78 20.38 23.52 0.0M
2021-02-25 24.93 26.27 22.15 22.28 0.0M
2021-02-24 23.40 24.99 22.80 24.94 0.1M
2021-02-23 24.09 24.36 20.38 23.45 0.1M
2021-02-22 27.99 27.99 23.17 23.30 0.1M
2021-02-19 24.91 27.89 23.70 26.53 0.1M
2021-02-18 27.00 27.49 24.68 25.11 0.1M
2021-02-17 29.51 30.46 26.25 27.28 0.1M
2021-02-16 33.10 34.04 29.33 29.34 0.1M
2021-02-15 34.00 34.17 33.10 33.10 0.0M
2021-02-12 33.10 33.92 32.05 33.39 0.0M
2021-02-11 32.80 34.50 31.38 32.50 0.0M
2021-02-10 34.85 36.31 33.08 34.57 0.0M
2021-02-09 35.55 35.80 34.17 34.59 0.0M
2021-02-08 35.60 37.07 34.83 35.08 0.0M
2021-02-05 35.52 35.52 33.90 35.34 0.0M
2021-02-04 33.56 35.60 33.56 35.00 0.0M
2021-02-03 32.30 34.26 31.65 34.08 0.0M
2021-02-02 31.09 32.17 30.31 31.66 0.0M
2021-02-01 28.51 31.08 28.36 31.00 0.0M
2021-01-29 30.29 31.09 28.71 29.00 0.0M
2021-01-28 31.76 32.50 28.67 30.36 0.1M
2021-01-27 34.47 34.90 30.86 32.04 0.1M
2021-01-26 31.99 34.15 31.01 34.15 0.0M
2021-01-25 33.80 34.71 31.54 31.60 0.0M
2021-01-22 30.41 33.01 29.82 33.01 0.0M
2021-01-21 31.40 32.11 29.88 31.00 0.0M
2021-01-20 32.37 33.59 30.40 31.90 0.0M
2021-01-19 30.31 33.32 30.26 32.81 0.0M
2021-01-18 29.40 29.98 28.25 29.53 0.0M
2021-01-15 31.00 31.89 29.03 30.00 0.0M
2021-01-14 32.47 32.47 29.83 31.96 0.0M
2021-01-13 30.28 32.09 28.35 31.97 0.1M
2021-01-12 28.47 30.35 27.68 29.06 0.1M
2021-01-11 29.00 29.50 26.95 28.50 0.1M
2021-01-08 28.01 30.49 28.00 28.48 0.1M
2021-01-07 26.80 29.09 26.41 27.19 0.1M
2021-01-06 23.43 26.02 22.83 24.63 0.1M
2021-01-05 22.49 23.42 21.76 23.05 0.0M
2021-01-04 23.99 24.43 22.16 22.50 0.0M