Premium
Blade Air Mobility Inc (BLDE)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0501 | -1.64262295082 | 3.05 | 3.21 | 2.94 | 484467 | 3.04050683 | CS |
| 4 | -0.5801 | -16.2039106145 | 3.58 | 3.77 | 2.81 | 680552 | 3.08598319 | CS |
| 12 | -1.4101 | -31.9750566893 | 4.41 | 5.14 | 2.81 | 706746 | 3.66167797 | CS |
| 26 | 0.0399 | 1.34797297297 | 2.96 | 5.17 | 2.81 | 798573 | 3.83566316 | CS |
| 52 | 0.3499 | 13.2037735849 | 2.65 | 5.17 | 2.6 | 699354 | 3.60300414 | CS |
| 156 | -4.9701 | -62.3601003764 | 7.97 | 9.9 | 2.06 | 606230 | 3.9622237 | CS |
| 260 | -6.7301 | -69.1685508736 | 9.73 | 11.99 | 2.06 | 687772 | 5.53090076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 3.05 | -0.06 | -1.93 | 3.09 | 3.12 | 3 | 351509 |
| 1742855700 | 3.11 | 0.09 | 2.98 | 3.1 | 3.21 | 3.06 | 484378 |
| 1742596500 | 3.02 | 0.01 | 0.33 | 2.97 | 3.0299999 | 2.94 | 686179 |
| 1742510100 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.079 | 2.97 | 446489 |
| 1742423700 | 3.02 | -0.04 | -1.31 | 3.05 | 3.13 | 3.005 | 550209 |
| 1742337300 | 3.06 | -0.12 | -3.77 | 3.22 | 3.22 | 3.0198999 | 694415 |
| 1742250900 | 3.18 | 0.04 | 1.27 | 3.19 | 3.34 | 3.13 | 784197 |
| 1741991700 | 3.14 | 0.11 | 3.63 | 3.11 | 3.1999 | 3.035 | 787872 |
| 1741905300 | 3.0299999 | 0.2 | 7.07 | 3.27 | 3.77 | 3 | 2395952 |
| 1741818900 | 2.83 | -0.08 | -2.75 | 2.97 | 3.035 | 2.81 | 1019638 |
| 1741732500 | 2.91 | 0.01 | 0.34 | 2.92 | 3.02 | 2.86 | 752823 |
| 1741646100 | 2.9 | -0.22 | -7.05 | 3.0099999 | 3.02 | 2.83 | 834247 |
| 1741390500 | 3.12 | -0.02 | -0.64 | 3.12 | 3.18 | 3.0299999 | 491177 |
| 1741304100 | 3.14 | -0.12 | -3.68 | 3.2 | 3.3099 | 3.125 | 442839 |
| 1741217700 | 3.2599999 | 0.16 | 5.16 | 3.13 | 3.3 | 3.12 | 470475 |
| 1741131300 | 3.1 | -0.11 | -3.43 | 3.13 | 3.17 | 3 | 791734 |
| 1741044900 | 3.21 | -0.17 | -5.03 | 3.4 | 3.4774 | 3.18 | 482356 |
| 1740785700 | 3.38 | 0 | 0.00 | 3.34 | 3.465 | 3.3115 | 544360 |
| 1740699300 | 3.38 | -0.22 | -6.11 | 3.62 | 3.62 | 3.37 | 468983 |
| 1740612900 | 3.6 | 0.12 | 3.45 | 3.58 | 3.66 | 3.515 | 390630 |
| 1740526500 | 3.48 | 0.03 | 0.87 | 3.4 | 3.54 | 3.375 | 779314 |
| 1740440100 | 3.45 | -0.11 | -3.09 | 3.6 | 3.6087 | 3.395 | 689511 |
| 1740180900 | 3.56 | -0.26 | -6.81 | 3.89 | 3.89 | 3.55 | 664355 |
| 1740094500 | 3.82 | 0.08 | 2.14 | 3.75 | 3.84 | 3.58 | 532655 |
| 1740008100 | 3.74 | -0.1 | -2.60 | 3.84 | 3.84 | 3.715 | 428376 |
| 1739921700 | 3.84 | 0.09 | 2.40 | 3.84 | 4.025 | 3.785 | 628321 |
| 1739576100 | 3.75 | 0.16 | 4.46 | 3.64 | 3.81 | 3.618 | 494701 |
| 1739489700 | 3.59 | 0.01 | 0.28 | 3.6 | 3.615 | 3.395 | 753418 |
| 1739403300 | 3.58 | 0.02 | 0.70 | 3.52 | 3.6 | 3.35 | 849692 |
| 1739316900 | 3.555 | -0.19 | -4.95 | 3.74 | 3.745 | 3.55 | 609713 |
| 1739230500 | 3.74 | -0.06 | -1.58 | 3.82 | 3.97 | 3.675 | 638862 |
| 1738971300 | 3.8 | -0.04 | -1.04 | 3.84 | 3.85 | 3.725 | 469389 |
| 1738884900 | 3.84 | -0.04 | -1.03 | 3.88 | 4 | 3.75 | 630508 |
| 1738798500 | 3.88 | -0.05 | -1.27 | 3.95 | 4.07 | 3.825 | 494455 |
| 1738712100 | 3.93 | 0.14 | 3.69 | 3.81 | 3.9492 | 3.79 | 286251 |
| 1738625700 | 3.79 | -0.06 | -1.56 | 3.67 | 3.8399 | 3.6 | 412251 |
| 1738366500 | 3.85 | -0.11 | -2.78 | 4.01 | 4.15 | 3.81 | 458366 |
| 1738280100 | 3.96 | 0.07 | 1.80 | 3.98 | 4.048 | 3.91 | 277031 |
| 1738193700 | 3.89 | 0 | 0.00 | 3.88 | 3.95 | 3.815 | 438483 |
| 1738107300 | 3.89 | 0.07 | 1.83 | 3.83 | 3.94 | 3.7751 | 496015 |
| 1738020900 | 3.82 | -0.31 | -7.51 | 4.0599999 | 4.0599999 | 3.78 | 793024 |
| 1737761700 | 4.13 | 0.12 | 2.99 | 4.1 | 4.29 | 4.04 | 581663 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | -0.16 | -3.84 | 4.2 | 4.2 | 3.88 | 731513 |
| 1737502500 | 4.17 | 0.06 | 1.58 | 4.24 | 4.2416 | 4.01 | 596454 |
| 1737156900 | 4.105 | -0.01 | -0.12 | 4.18 | 4.2 | 4.03 | 587594 |
| 1737070500 | 4.11 | 0.13 | 3.27 | 4 | 4.125 | 3.9489 | 574395 |
| 1736984100 | 3.98 | 0.27 | 7.28 | 3.88 | 4.08 | 3.855 | 785304 |
| 1736897700 | 3.71 | 0.1 | 2.77 | 3.7 | 3.84 | 3.43 | 1331937 |
| 1736811300 | 3.61 | -0.21 | -5.50 | 3.74 | 3.82 | 3.56 | 1804710 |
| 1736552100 | 3.82 | -0.33 | -7.95 | 4.1 | 4.18 | 3.76 | 1150157 |
| 1736379300 | 4.15 | -0.55 | -11.70 | 4.6 | 4.66 | 4.07 | 914839 |
| 1736292900 | 4.7 | -0.21 | -4.28 | 4.97 | 5.015 | 4.58 | 1073437 |
| 1736206500 | 4.91 | 0.12 | 2.51 | 4.88 | 5.14 | 4.83 | 1866378 |
| 1735947300 | 4.79 | 0.54 | 12.71 | 4.3099999 | 4.8 | 4.3 | 1240325 |
| 1735860900 | 4.25 | 0 | 0.00 | 4.41 | 4.4292 | 4.14 | 736511 |
| 1735688100 | 4.25 | -0.13 | -2.97 | 4.41 | 4.66 | 4.23 | 905886 |
| 1735601700 | 4.38 | -0.03 | -0.68 | 4.34 | 4.41 | 4.08 | 754960 |
| 1735342500 | 4.41 | -0.04 | -0.90 | 4.42 | 4.4797 | 4.17 | 655823 |
| 1735256100 | 4.45 | 0.29 | 6.97 | 4.11 | 4.49 | 4.11 | 835267 |
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
