Premium
Blade Air Mobility Inc (BLDEW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.3901 | -0.0649 | -14.26 | 0.4141 | 0.4487 | 0.3602 | 152406 |
| 1736379300 | 0.455 | -0.029 | -5.99 | 0.51 | 0.51 | 0.42 | 42917 |
| 1736292900 | 0.484 | -0.04 | -7.63 | 0.524 | 0.5669999 | 0.4751 | 60335 |
| 1736206500 | 0.524 | 0.054 | 11.49 | 0.5082 | 0.5901 | 0.47 | 142247 |
| 1735947300 | 0.47 | 0.0600001 | 14.63 | 0.4398 | 0.5 | 0.43 | 297255 |
| 1735860900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.487 | 0.4083 | 140243 |
| 1735688100 | 0.4099999 | -0.0208 | -4.83 | 0.4599 | 0.4599 | 0.4091 | 127036 |
| 1735601700 | 0.4308 | -0.00215 | -0.50 | 0.46 | 0.46 | 0.4031 | 37346 |
| 1735342500 | 0.43295 | -0.02695 | -5.86 | 0.46 | 0.46 | 0.402 | 42387 |
| 1735256100 | 0.4599 | 0.0599 | 14.98 | 0.4099999 | 0.46 | 0.4 | 171989 |
| 1735077840 | 0.4 | 0.0124 | 3.20 | 0.39 | 0.4104999 | 0.3768 | 49986 |
| 1734996900 | 0.3876 | -0.0024 | -0.62 | 0.4299 | 0.4299 | 0.36 | 30783 |
| 1734737700 | 0.39 | -0.003 | -0.76 | 0.3799 | 0.46 | 0.372499 | 236094 |
| 1734651300 | 0.393 | 0.032499 | 9.01 | 0.3646 | 0.447499 | 0.36 | 328195 |
| 1734564900 | 0.360501 | -0.019599 | -5.16 | 0.43 | 0.47 | 0.325 | 364307 |
| 1734478500 | 0.3801 | -0.0299 | -7.29 | 0.415 | 0.415 | 0.38 | 16721 |
| 1734392100 | 0.4099999 | -0.02 | -4.65 | 0.47 | 0.47 | 0.38 | 102552 |
| 1734132900 | 0.43 | -0.025 | -5.49 | 0.4334 | 0.43925 | 0.406101 | 25661 |
| 1734046500 | 0.455 | -0.005 | -1.09 | 0.4401 | 0.455 | 0.425 | 21279 |
| 1733960100 | 0.46 | 0.0032 | 0.70 | 0.49 | 0.49 | 0.4255 | 30656 |
| 1733873700 | 0.4568 | -0.0032 | -0.70 | 0.5 | 0.5 | 0.43 | 42465 |
| 1733787300 | 0.46 | -0.015 | -3.16 | 0.475 | 0.5 | 0.45 | 82066 |
| 1733528100 | 0.475 | 0.045001 | 10.47 | 0.43 | 0.5 | 0.43 | 63099 |
| 1733441700 | 0.429999 | -0.047151 | -9.88 | 0.48 | 0.5 | 0.4099999 | 112456 |
| 1733355300 | 0.47715 | 0.01715 | 3.73 | 0.465 | 0.5742 | 0.465 | 126457 |
| 1733268900 | 0.46 | -0.05 | -9.80 | 0.5 | 0.514 | 0.451 | 31257 |
| 1733182500 | 0.51 | -0.02 | -3.77 | 0.59 | 0.59 | 0.45 | 187446 |
| 1732917840 | 0.53 | 0.04 | 8.16 | 0.48 | 0.5699999 | 0.48 | 525682 |
| 1732750500 | 0.49 | 0.04 | 8.89 | 0.39 | 0.54 | 0.39 | 219669 |
| 1732664100 | 0.45 | 0.05 | 12.50 | 0.39 | 0.455 | 0.36875 | 430057 |
| 1732577700 | 0.4 | 0.07 | 21.21 | 0.35 | 0.4 | 0.325 | 130431 |
| 1732318500 | 0.33 | 0.02 | 6.45 | 0.30001 | 0.35 | 0.3 | 66157 |
| 1732232100 | 0.31 | 0.0675 | 27.84 | 0.2235 | 0.32 | 0.22 | 348147 |
| 1732145700 | 0.2425 | 0.0025 | 1.04 | 0.24 | 0.2597 | 0.22 | 72207 |
| 1732059300 | 0.24 | 0.01 | 4.35 | 0.26 | 0.26 | 0.235 | 105329 |
| 1731972900 | 0.23 | -0.04 | -14.81 | 0.255 | 0.2673 | 0.2201 | 52669 |
| 1731713700 | 0.27 | -0.02 | -6.90 | 0.2747 | 0.2798 | 0.245 | 60291 |
| 1731627300 | 0.29 | -0.05 | -14.71 | 0.37 | 0.399899 | 0.27 | 73769 |
| 1731540900 | 0.34 | 0.08 | 30.77 | 0.2345 | 0.4 | 0.2344 | 280878 |
| 1731454500 | 0.26 | -0.075 | -22.39 | 0.335 | 0.373751 | 0.22 | 149766 |
| 1731368100 | 0.335 | 0.043 | 14.73 | 0.3 | 0.4 | 0.2882 | 71782 |
| 1731108900 | 0.292 | -0.0031 | -1.05 | 0.3168 | 0.338 | 0.2661 | 20945 |
| 1731022500 | 0.2950999 | 0.0346999 | 13.33 | 0.26 | 0.33 | 0.26 | 4217 |
| 1730936100 | 0.2604 | -0.0036 | -1.36 | 0.29 | 0.3 | 0.25 | 1372 |
| 1730849700 | 0.264 | 0 | 0.00 | 0.264 | 0.264 | 0.264 | 0 |
| 1730763300 | 0.264 | -0.006 | -2.22 | 0.2804 | 0.2814 | 0.263 | 500 |
| 1730500500 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 3902 |
| 1730414100 | 0.25 | -0.04 | -13.79 | 0.2871 | 0.29 | 0.2426 | 5708 |
| 1730327700 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.242601 | 9281 |
| 1730241300 | 0.28 | -0.01 | -3.45 | 0.27 | 0.2819999 | 0.27 | 8237 |
| 1730154900 | 0.29 | 0.0887 | 44.06 | 0.26 | 0.31 | 0.23 | 96649 |
| 1729895700 | 0.2013 | -0.0387 | -16.13 | 0.2987 | 0.2987 | 0.2013 | 73135 |
| 1729809300 | 0.24 | -0.03 | -11.11 | 0.27 | 0.27 | 0.24 | 18250 |
| 1729722900 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2965999 | 0.27 | 6511 |
| 1729636500 | 0.28 | -0.02 | -6.67 | 0.3 | 0.319 | 0.28 | 30962 |
| 1729550100 | 0.3 | -0.005 | -1.64 | 0.301 | 0.32 | 0.280101 | 69405 |
| 1729290900 | 0.305 | 0.035 | 12.96 | 0.27 | 0.3075 | 0.264301 | 49765 |
| 1729204500 | 0.27 | 0.025 | 10.20 | 0.27 | 0.2723999 | 0.26 | 53456 |
| 1729118100 | 0.245 | 0.0065 | 2.73 | 0.2381 | 0.26 | 0.21 | 22057 |
| 1729031700 | 0.2385 | 0.0008 | 0.34 | 0.2385 | 0.25 | 0.2385 | 34116 |
| 1728945300 | 0.2377 | -0.0023 | -0.96 | 0.212 | 0.27 | 0.2 | 28951 |
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
