XNYS
Datos históricos de Bloom Energy Corporation
Bloom Energy Corporation · BE
$279.60
▼ -0.90 (-0.32%)
Última operación · 10/10/2026, 18:05:21 UTC
- Variación en el periodo
- +222.9%
- Máximo
- US$351.28
- 25 de junio de 2026
- Mínimo
- US$75.70
- 17 de diciembre de 2025
- Volumen medio diario
- 13.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 275.85 | 280.50 | 271.00 | 280.50 | +2.82% | 8.47 M |
| 8 oct 2026 | 283.83 | 286.95 | 264.50 | 272.82 | −6.34% | 15.75 M |
| 7 oct 2026 | 286.00 | 296.83 | 284.54 | 291.29 | −1.52% | 10.95 M |
| 6 oct 2026 | 295.25 | 300.80 | 285.64 | 295.78 | +3.19% | 12.33 M |
| 5 oct 2026 | 289.99 | 291.96 | 282.34 | 286.65 | −0.86% | 7.5 M |
| 2 oct 2026 | 284.00 | 297.59 | 283.10 | 289.15 | +4.17% | 12.9 M |
| 1 oct 2026 | 284.62 | 287.15 | 272.38 | 277.58 | +0.22% | 11.55 M |
| 30 sep 2026 | 296.06 | 300.46 | 276.90 | 276.98 | −4.90% | 15.28 M |
| 29 sep 2026 | 272.82 | 302.35 | 271.20 | 291.25 | +10.80% | 23.69 M |
| 28 sep 2026 | 282.51 | 286.26 | 259.46 | 262.87 | −8.95% | 15.58 M |
| 25 sep 2026 | 269.91 | 292.72 | 264.01 | 288.70 | +8.27% | 17.36 M |
| 24 sep 2026 | 256.00 | 269.34 | 251.30 | 266.65 | −3.10% | 18.08 M |
| 23 sep 2026 | 276.97 | 282.64 | 271.03 | 275.19 | −0.48% | 8.19 M |
| 22 sep 2026 | 274.16 | 284.25 | 268.97 | 276.53 | +1.33% | 10.59 M |
| 21 sep 2026 | 270.00 | 282.00 | 265.36 | 272.89 | +2.73% | 14.55 M |
| 18 sep 2026 | 284.32 | 285.10 | 265.00 | 265.63 | −5.39% | 73.47 M |
| 17 sep 2026 | 283.15 | 288.00 | 275.53 | 280.76 | +3.98% | 14.24 M |
| 16 sep 2026 | 268.24 | 275.18 | 261.81 | 270.02 | +4.11% | 13.5 M |
| 15 sep 2026 | 261.00 | 269.83 | 257.09 | 259.35 | +0.89% | 10.74 M |
| 14 sep 2026 | 256.40 | 261.70 | 249.05 | 257.05 | −6.78% | 14.84 M |
| 11 sep 2026 | 268.52 | 277.28 | 266.12 | 275.75 | +6.68% | 13.63 M |
| 10 sep 2026 | 260.71 | 271.50 | 257.01 | 258.49 | −4.01% | 11.52 M |
| 9 sep 2026 | 272.99 | 280.48 | 268.58 | 269.28 | −2.86% | 12.15 M |
| 8 sep 2026 | 267.76 | 283.83 | 259.78 | 277.22 | +9.63% | 27.5 M |
| 4 sep 2026 | 236.82 | 253.30 | 235.55 | 252.87 | +7.35% | 16.47 M |
| 3 sep 2026 | 219.00 | 238.41 | 212.12 | 235.55 | +8.41% | 15.64 M |
| 2 sep 2026 | 210.00 | 217.30 | 204.30 | 217.28 | +1.71% | 9.18 M |
| 1 sep 2026 | 203.50 | 213.66 | 197.50 | 213.63 | +3.55% | 10.79 M |
| 31 ago 2026 | 208.88 | 210.00 | 202.88 | 206.30 | −2.12% | 10.09 M |
| 28 ago 2026 | 215.71 | 222.40 | 209.12 | 210.77 | −3.24% | 11.41 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.