Premium
Bolt Projects Holdings Inc (BSLK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 41.8699186992 | 4.92 | 8.09 | 4.65 | 234909 | 6.3660813 | CS |
| 4 | 0.98 | 16.3333333333 | 6 | 8.09 | 4.626 | 147889 | 5.74739428 | CS |
| 12 | 0.978 | 16.2945684772 | 6.002 | 25 | 4.626 | 6082328 | 21.36356836 | CS |
| 26 | -2.02 | -22.4444444444 | 9 | 25 | 4.532 | 3956319 | 18.88005378 | CS |
| 52 | -125.22 | -94.7201210287 | 132.2 | 199.6 | 4.532 | 3062677 | 20.41239463 | CS |
| 156 | -125.22 | -94.7201210287 | 132.2 | 199.6 | 4.532 | 3062677 | 20.41239463 | CS |
| 260 | -125.22 | -94.7201210287 | 132.2 | 199.6 | 4.532 | 3062677 | 20.41239463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 7.13 | 1.82 | 34.27 | 5.57 | 8.09 | 5.3099999 | 567452 |
| 1745361300 | 5.3099999 | 0.23 | 4.53 | 5.0199999 | 6.59 | 4.65 | 186137 |
| 1745274900 | 5.08 | -0.02 | -0.39 | 5 | 5.1 | 4.82 | 3398 |
| 1744929300 | 5.1 | 0.3 | 6.21 | 4.92 | 5.228 | 4.664 | 5903 |
| 1744842900 | 4.802 | -0.2 | -4.00 | 4.82 | 4.974 | 4.75 | 5674 |
| 1744756500 | 5.002 | -0.22 | -4.18 | 5.162 | 5.2939999 | 4.82 | 6407 |
| 1744670100 | 5.22 | 0 | 0.04 | 5.398 | 5.398 | 5.002 | 3376 |
| 1744410900 | 5.218 | 0.14 | 2.72 | 5.04 | 5.3779999 | 5.04 | 1600 |
| 1744324500 | 5.08 | -0.68 | -11.77 | 5.412 | 5.5 | 4.626 | 11554 |
| 1744238100 | 5.758 | 0.32 | 5.79 | 5.29 | 5.768 | 5.29 | 8462 |
| 1744151700 | 5.4429999 | 0.8 | 17.26 | 5.08 | 5.5279999 | 5.002 | 9222 |
| 1744065300 | 4.642 | -0.76 | -14.04 | 5 | 5.4 | 4.62602 | 8387 |
| 1743806100 | 5.4 | -0.62 | -10.30 | 6 | 6.1 | 5.212 | 17195 |
| 1743719700 | 6.0199999 | -0.18 | -2.90 | 6.18 | 6.298 | 6 | 4177 |
| 1743633300 | 6.2 | -0.1 | -1.59 | 6.04 | 6.33798 | 6.0199999 | 3007 |
| 1743546900 | 6.3 | 0.15 | 2.51 | 6.16 | 6.38 | 6.0219999 | 3393 |
| 1743460500 | 6.146 | 0.09 | 1.42 | 6.2 | 6.33 | 6.0599999 | 3629 |
| 1743201300 | 6.0599999 | -0.28 | -4.42 | 6.23 | 6.338 | 6.014 | 3023 |
| 1743114900 | 6.34 | 0.06 | 0.96 | 6 | 6.37 | 6 | 4399 |
| 1743028500 | 6.28 | 0 | 0.00 | 6.5519999 | 6.5519999 | 6.12 | 3709 |
| 1742942100 | 6.28 | -0.09 | -1.41 | 6.22 | 6.578 | 6.16 | 2898 |
| 1742855700 | 6.37 | -0.05 | -0.75 | 6.5 | 6.6 | 6.16 | 7518 |
| 1742596500 | 6.418 | 0.02 | 0.28 | 6.1 | 6.58 | 6.1 | 3793 |
| 1742510100 | 6.4 | 0.26 | 4.30 | 6.578 | 6.6 | 6.13602 | 4797 |
| 1742423700 | 6.136 | -0.21 | -3.31 | 6.44 | 6.44 | 6.0199999 | 10398 |
| 1742337300 | 6.346 | -0.23 | -3.56 | 6.3 | 6.578 | 6.2 | 7935 |
| 1742250900 | 6.58 | 0.01 | 0.09 | 6.48 | 6.768 | 6.3039999 | 8373 |
| 1741991700 | 6.574 | -0.03 | -0.48 | 6.46 | 6.79998 | 6.3 | 4922 |
| 1741905300 | 6.606 | -0.03 | -0.39 | 6.98 | 6.99 | 6.448 | 3643 |
| 1741818900 | 6.632 | 0.03 | 0.45 | 6.8 | 7.4 | 6.45 | 9645 |
| 1741732500 | 6.602 | -0.17 | -2.51 | 6.6 | 6.834 | 6.41 | 5031 |
| 1741646100 | 6.772 | -0.65 | -8.71 | 7.164 | 7.302 | 6.42 | 9186 |
| 1741390500 | 7.418 | 0.26 | 3.60 | 6.8 | 8.244 | 6.71 | 27282 |
| 1741304100 | 7.16 | 0.08 | 1.13 | 6.62 | 8.64 | 6.6 | 41805 |
| 1741217700 | 7.08 | 0.78 | 12.45 | 6.14 | 7.396 | 6.0619999 | 27975 |
| 1741131300 | 6.296 | -0.12 | -1.93 | 6.3759999 | 6.554 | 5.68 | 25830 |
| 1741044900 | 6.42 | -1 | -13.45 | 7 | 7.416 | 6.406 | 16720 |
| 1740785700 | 7.418 | -0.94 | -11.27 | 8 | 8 | 6.802 | 24795 |
| 1740699300 | 8.36 | 1 | 13.62 | 7.544 | 8.36 | 7.126 | 25530 |
| 1740612900 | 7.358 | -0.78 | -9.54 | 8.642 | 8.642 | 7.02 | 40906 |
| 1740526500 | 8.134 | -0.27 | -3.17 | 8.416 | 8.488 | 7.1 | 27891 |
| 1740440100 | 8.4 | -1 | -10.62 | 8.994 | 9.2 | 7.618 | 34734 |
| 1740180900 | 9.398 | -2.39 | -20.26 | 10.24 | 11.2 | 9.002 | 95404 |
| 1740094500 | 11.786 | -2.03 | -14.72 | 14 | 16 | 11.117999 | 159576 |
| 1740008100 | 13.819999 | 2.98 | 27.54 | 10.578 | 18.86 | 9.212 | 1168450 |
| 1739921700 | 10.835999 | -2.37 | -17.92 | 12.84 | 16.399999 | 10.302 | 436741 |
| 1739576100 | 13.202 | -11.4 | -46.33 | 14.656 | 15.742 | 11.7 | 666239 |
| 1739489700 | 24.6 | 18.5 | 303.28 | 6.3 | 25 | 5.68 | 13613306 |
| 1739403300 | 6.1 | -0.21 | -3.39 | 6.15 | 6.28 | 5.876 | 7814 |
| 1739316900 | 6.314 | -0.07 | -1.03 | 6.188 | 6.6 | 5.876 | 8393 |
| 1739230500 | 6.38 | -0.12 | -1.85 | 6.748 | 7 | 6.1 | 15162 |
| 1738971300 | 6.5 | -0.3 | -4.41 | 6.5439999 | 7.09798 | 6.2539999 | 14021 |
| 1738884900 | 6.8 | 0.9 | 15.25 | 5.776 | 7.9 | 5.776 | 150406 |
| 1738798500 | 5.8999999 | -0.74 | -11.14 | 6.54 | 9.36 | 5.6999999 | 757280 |
| 1738712100 | 6.64 | 0.84 | 14.48 | 5.6999999 | 6.732 | 5.682 | 10671 |
| 1738625700 | 5.8 | 0.1 | 1.75 | 5.6999999 | 5.8 | 5.4 | 4766 |
| 1738366500 | 5.6999999 | -0.08 | -1.42 | 5.8 | 5.8 | 5.33 | 8830 |
| 1738280100 | 5.782 | -0.21 | -3.54 | 6.002 | 6.08 | 5.716 | 5862 |
| 1738193700 | 5.994 | -0.16 | -2.57 | 6.2 | 6.6 | 5.752 | 13493 |
| 1738107300 | 6.1519999 | 0.17 | 2.88 | 6.198 | 6.198 | 5.8 | 3482 |
| 1738020900 | 5.9799999 | -0.38 | -5.97 | 6.3759999 | 6.4 | 5.3 | 15652 |
| 1737761700 | 6.36 | -0.6 | -8.59 | 6.15 | 6.5 | 6.15 | 5779 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
