Premium
Blade Air Mobility Inc (BLDEW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743460500 | 0.2157 | -0.0143 | -6.22 | 0.2101 | 0.2163 | 0.201 | 22713 |
| 1743201300 | 0.23 | -0.0001 | -0.04 | 0.23 | 0.23 | 0.22 | 6903 |
| 1743114900 | 0.2301 | -0.0142 | -5.81 | 0.230101 | 0.2463 | 0.23 | 3750 |
| 1743028500 | 0.2443 | 0.0053 | 2.22 | 0.23 | 0.2443 | 0.23 | 3314 |
| 1742942100 | 0.239 | -0.0114 | -4.55 | 0.2444 | 0.2445 | 0.23 | 19966 |
| 1742855700 | 0.2504 | 0.006 | 2.45 | 0.262501 | 0.262501 | 0.2445 | 25639 |
| 1742596500 | 0.2444 | 0 | 0.00 | 0.2659 | 0.2659 | 0.2444 | 1290 |
| 1742510100 | 0.2444 | 0 | 0.00 | 0.2506 | 0.2506 | 0.2444 | 2449 |
| 1742423700 | 0.2444 | -0.0096 | -3.78 | 0.2664 | 0.2664 | 0.242 | 11776 |
| 1742337300 | 0.254 | -0.026 | -9.29 | 0.29827 | 0.3025 | 0.24 | 11294 |
| 1742250900 | 0.28 | 0.02 | 7.69 | 0.23 | 0.29 | 0.23 | 35752 |
| 1741991700 | 0.26 | 0.01 | 4.00 | 0.25 | 0.2725 | 0.21 | 51379 |
| 1741905300 | 0.25 | 0.0167 | 7.16 | 0.241 | 0.3318 | 0.2301 | 231908 |
| 1741818900 | 0.2333 | -0.010653 | -4.37 | 0.26 | 0.266376 | 0.2006 | 27524 |
| 1741732500 | 0.243953 | 0.011453 | 4.93 | 0.27 | 0.29 | 0.2388 | 7032 |
| 1741646100 | 0.2325 | -0.0275 | -10.58 | 0.2824999 | 0.2824999 | 0.22 | 35456 |
| 1741390500 | 0.26 | -0.0063 | -2.37 | 0.28625 | 0.29 | 0.26 | 7750 |
| 1741304100 | 0.2663 | -0.0246 | -8.46 | 0.26 | 0.29 | 0.26 | 26149 |
| 1741217700 | 0.2909 | 0.0210001 | 7.78 | 0.28 | 0.3125 | 0.28 | 2218 |
| 1741131300 | 0.2698999 | -0.0101 | -3.61 | 0.25 | 0.27 | 0.24 | 33940 |
| 1741044900 | 0.28 | -0.019 | -6.35 | 0.32 | 0.32 | 0.26 | 36241 |
| 1740785700 | 0.299 | -0.0385 | -11.41 | 0.32 | 0.32 | 0.28 | 71960 |
| 1740699300 | 0.3375 | -0.0275 | -7.53 | 0.3185509 | 0.3375 | 0.3 | 39737 |
| 1740612900 | 0.365 | 0.03 | 8.96 | 0.3056 | 0.365 | 0.3056 | 37825 |
| 1740526500 | 0.335 | 0.025 | 8.06 | 0.33 | 0.335 | 0.3 | 18913 |
| 1740440100 | 0.31 | -0.0289 | -8.53 | 0.35 | 0.3573 | 0.31 | 16481 |
| 1740180900 | 0.3389 | -0.0181 | -5.07 | 0.33 | 0.3649 | 0.3 | 72833 |
| 1740094500 | 0.357 | -0.008 | -2.19 | 0.35 | 0.365 | 0.33 | 26442 |
| 1740008100 | 0.365 | 0.014 | 3.99 | 0.3538 | 0.365 | 0.32 | 11076 |
| 1739921700 | 0.351 | 0.0126 | 3.72 | 0.33 | 0.3548 | 0.3225 | 50013 |
| 1739576100 | 0.3384 | 0.0284 | 9.16 | 0.305 | 0.3548 | 0.3 | 155794 |
| 1739489700 | 0.31 | -0.0075 | -2.36 | 0.31 | 0.31 | 0.2814999 | 39697 |
| 1739403300 | 0.3175 | 0.0075 | 2.42 | 0.3001 | 0.3175 | 0.28 | 94844 |
| 1739316900 | 0.31 | -0.022 | -6.63 | 0.332 | 0.359 | 0.3035 | 112556 |
| 1739230500 | 0.332 | -0.018 | -5.14 | 0.335 | 0.3689 | 0.32 | 68851 |
| 1738971300 | 0.35 | -0.0091 | -2.53 | 0.33 | 0.3689 | 0.33 | 48122 |
| 1738884900 | 0.3590999 | -0.0209 | -5.50 | 0.3693 | 0.3693 | 0.335 | 33681 |
| 1738798500 | 0.38 | -0.044 | -10.38 | 0.42 | 0.42 | 0.35 | 138615 |
| 1738712100 | 0.424 | 0.072 | 20.45 | 0.3767 | 0.424 | 0.36 | 20848 |
| 1738625700 | 0.352 | -0.047 | -11.78 | 0.3662 | 0.4 | 0.35 | 34690 |
| 1738366500 | 0.399 | -0.0009 | -0.23 | 0.403 | 0.425 | 0.365 | 23462 |
| 1738280100 | 0.3999 | 0.0099 | 2.54 | 0.415 | 0.415 | 0.365 | 47305 |
| 1738193700 | 0.39 | 0.04 | 11.43 | 0.38 | 0.43 | 0.363999 | 29759 |
| 1738107300 | 0.35 | -0.01885 | -5.11 | 0.359999 | 0.36 | 0.35 | 24152 |
| 1738020900 | 0.36885 | -0.02315 | -5.91 | 0.35 | 0.36885 | 0.34 | 2800 |
| 1737761700 | 0.392 | 0.0012 | 0.31 | 0.391852 | 0.4099999 | 0.380801 | 20267 |
| 1737675300 | 0.3908 | 0 | 0.00 | 0.3908 | 0.3908 | 0.3908 | 0 |
| 1737588900 | 0.3908 | -0.0198 | -4.82 | 0.390521 | 0.3948 | 0.331 | 29444 |
| 1737502500 | 0.4106 | 0.0072 | 1.78 | 0.43 | 0.43 | 0.373 | 71906 |
| 1737156900 | 0.4034 | -0.0266 | -6.19 | 0.3992 | 0.43 | 0.362 | 129101 |
| 1737070500 | 0.43 | 0.024 | 5.91 | 0.403 | 0.435 | 0.403 | 35524 |
| 1736984100 | 0.406 | 0.071 | 21.19 | 0.34275 | 0.4495 | 0.34275 | 210440 |
| 1736897700 | 0.335 | 0.0149 | 4.65 | 0.3439 | 0.3449999 | 0.3001 | 69844 |
| 1736811300 | 0.3201 | -0.07 | -17.94 | 0.375 | 0.39 | 0.3118 | 131181 |
| 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 |
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
