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 | 0.06 | 1.92307692308 | 3.12 | 3.77 | 2.81 | 1098767 | 2.96474278 | CS |
| 4 | -0.46 | -12.6373626374 | 3.64 | 4.025 | 2.81 | 700129 | 3.26307342 | CS |
| 12 | -0.63 | -16.5354330709 | 3.81 | 5.14 | 2.81 | 748795 | 3.80774215 | CS |
| 26 | 0.02 | 0.632911392405 | 3.16 | 5.17 | 2.81 | 808153 | 3.83960128 | CS |
| 52 | 0.52 | 19.5488721805 | 2.66 | 5.17 | 2.45 | 732620 | 3.56668466 | CS |
| 156 | -3.76 | -54.1786743516 | 6.94 | 9.9 | 2.06 | 610229 | 4.00760413 | CS |
| 260 | -6.55 | -67.3175745118 | 9.73 | 11.99 | 2.06 | 692029 | 5.53376191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.999 | 3.0299999 | 2.81 | 987709 |
| 1741732500 | 2.91 | 0.01 | 0.34 | 2.924 | 3.02 | 2.86 | 743276 |
| 1741646100 | 2.9 | -0.22 | -7.05 | 3.02 | 3.02 | 2.83 | 824827 |
| 1741390500 | 3.12 | -0.02 | -0.64 | 3.109 | 3.18 | 3.0299999 | 482454 |
| 1741304100 | 3.14 | -0.12 | -3.68 | 3.179 | 3.3099 | 3.125 | 432160 |
| 1741217700 | 3.2599999 | 0.16 | 5.16 | 3.1389999 | 3.3 | 3.12 | 464397 |
| 1741131300 | 3.1 | -0.11 | -3.43 | 3.15 | 3.17 | 3 | 763881 |
| 1741044900 | 3.21 | -0.17 | -5.03 | 3.4375 | 3.45 | 3.18 | 470471 |
| 1740785700 | 3.38 | 0 | 0.00 | 3.3576 | 3.465 | 3.3115 | 533066 |
| 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 | 388232 |
| 1740526500 | 3.48 | 0.03 | 0.87 | 3.4 | 3.54 | 3.375 | 770232 |
| 1740440100 | 3.45 | -0.11 | -3.09 | 3.58 | 3.605 | 3.395 | 677829 |
| 1740180900 | 3.56 | -0.26 | -6.81 | 3.89 | 3.89 | 3.55 | 664355 |
| 1740094500 | 3.82 | 0.08 | 2.14 | 3.705 | 3.84 | 3.58 | 483649 |
| 1740008100 | 3.74 | -0.1 | -2.60 | 3.84 | 3.84 | 3.715 | 428376 |
| 1739921700 | 3.84 | 0.09 | 2.40 | 3.9344 | 4.025 | 3.785 | 607089 |
| 1739576100 | 3.75 | 0.16 | 4.46 | 3.65 | 3.81 | 3.618 | 484299 |
| 1739489700 | 3.59 | 0.01 | 0.28 | 3.6 | 3.615 | 3.395 | 753418 |
| 1739403300 | 3.58 | 0.02 | 0.70 | 3.445 | 3.6 | 3.35 | 822516 |
| 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 | 3.83 | 3.84 | 3.725 | 444488 |
| 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 | 3.81 | 274731 |
| 1738625700 | 3.79 | -0.06 | -1.56 | 3.67 | 3.8399 | 3.61 | 361038 |
| 1738366500 | 3.85 | -0.11 | -2.78 | 4.01 | 4.15 | 3.81 | 477881 |
| 1738280100 | 3.96 | 0.07 | 1.80 | 3.98 | 4.048 | 3.91 | 278975 |
| 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 | 4.2416 | 4.2416 | 4.01 | 596208 |
| 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 | 4.0599 | 4.0599 | 3.76 | 1089830 |
| 1736379300 | 4.15 | -0.55 | -11.70 | 4.6 | 4.66 | 4.07 | 901634 |
| 1736292900 | 4.7 | -0.21 | -4.28 | 4.89 | 5.015 | 4.58 | 1040474 |
| 1736206500 | 4.91 | 0.12 | 2.51 | 4.88 | 5.14 | 4.83 | 1675294 |
| 1735947300 | 4.79 | 0.54 | 12.71 | 4.3099999 | 4.8 | 4.3099999 | 1219909 |
| 1735860900 | 4.25 | 0 | 0.00 | 4.41 | 4.4292 | 4.14 | 709582 |
| 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 | 749643 |
| 1735342500 | 4.41 | -0.04 | -0.90 | 4.4775 | 4.4775 | 4.17 | 636082 |
| 1735256100 | 4.45 | 0.29 | 6.97 | 4.11 | 4.49 | 4.11 | 835267 |
| 1735077840 | 4.16 | 0.12 | 2.97 | 4.03 | 4.21 | 3.935 | 486672 |
| 1734996900 | 4.04 | 0.2 | 5.21 | 3.95 | 4.17 | 3.93 | 690418 |
| 1734737700 | 3.84 | -0.08 | -2.04 | 3.8307 | 4.08 | 3.795 | 1116156 |
| 1734651300 | 3.92 | -0.09 | -2.24 | 4.01 | 4.07 | 3.77 | 1340994 |
| 1734564900 | 4.01 | -0.02 | -0.50 | 4.0599999 | 4.45 | 3.95 | 1642038 |
| 1734478500 | 4.03 | -0.09 | -2.18 | 4.12 | 4.1499 | 4.0199999 | 832001 |
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
