Premium
Blink Charging Company (BLNK)
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 | -0.0902 | -5.40119760479 | 1.67 | 1.88 | 1.5 | 6348786 | 1.67680487 | CS |
| 4 | -0.5302 | -25.1279620853 | 2.11 | 2.32 | 1.5 | 5452957 | 1.90346774 | CS |
| 12 | -0.5402 | -25.4811320755 | 2.12 | 2.32 | 1.5 | 4670262 | 1.86302885 | CS |
| 26 | -1.6802 | -51.5398773006 | 3.26 | 3.75 | 1.5 | 4794998 | 2.39931475 | CS |
| 52 | -2.3402 | -59.6989795918 | 3.92 | 4.48 | 1.5 | 6037315 | 2.77998254 | CS |
| 156 | -43.6402 | -96.5064130916 | 45.22 | 45.42 | 1.5 | 3163420 | 6.55202675 | CS |
| 260 | -0.2002 | -11.2471910112 | 1.78 | 64.5 | 1.25 | 3782268 | 17.12700257 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1.58 | 0.06 | 3.95 | 1.52 | 1.62 | 1.51 | 4249209 |
| 1731713700 | 1.52 | -0.09 | -5.59 | 1.61 | 1.61 | 1.5 | 8420243 |
| 1731627300 | 1.61 | -0.08 | -4.73 | 1.705 | 1.7099 | 1.59 | 5741979 |
| 1731540900 | 1.69 | -0.09 | -5.06 | 1.76 | 1.82 | 1.69 | 5147831 |
| 1731454500 | 1.78 | -0.05 | -2.73 | 1.81 | 1.81 | 1.72 | 5376173 |
| 1731368100 | 1.83 | 0.16 | 9.58 | 1.67 | 1.88 | 1.65 | 7057705 |
| 1731108900 | 1.67 | -0.34 | -16.92 | 1.6399999 | 1.745 | 1.56 | 14752605 |
| 1731022500 | 2.0099999 | 0.1 | 5.24 | 1.92 | 2.0299999 | 1.87 | 4863554 |
| 1730936100 | 1.91 | -0.24 | -11.16 | 2.05 | 2.06 | 1.83 | 7423216 |
| 1730849700 | 2.15 | 0.14 | 6.97 | 2.0299999 | 2.16 | 2 | 4527709 |
| 1730763300 | 2.0099999 | -0.03 | -1.47 | 2 | 2.11 | 2 | 4195803 |
| 1730500500 | 2.04 | 0.06 | 3.03 | 2 | 2.08 | 1.99 | 3281715 |
| 1730414100 | 1.98 | -0.1 | -4.81 | 2.06 | 2.077 | 1.96 | 4112533 |
| 1730327700 | 2.08 | -0.05 | -2.35 | 2.12 | 2.14 | 2.06 | 3353074 |
| 1730241300 | 2.13 | -0.12 | -5.33 | 2.25 | 2.25 | 2.06 | 5472177 |
| 1730154900 | 2.25 | 0.05 | 2.27 | 2.24 | 2.32 | 2.23 | 3315323 |
| 1729895700 | 2.2 | 0.04 | 1.85 | 2.17 | 2.29 | 2.16 | 5983284 |
| 1729809300 | 2.16 | 0.18 | 9.09 | 2 | 2.17 | 2 | 5777507 |
| 1729722900 | 1.98 | -0.1 | -4.81 | 2.07 | 2.0775 | 1.94 | 3856240 |
| 1729636500 | 2.08 | -0.03 | -1.19 | 2.09 | 2.1 | 2.0299999 | 3000057 |
| 1729550100 | 2.105 | -0.01 | -0.24 | 2.11 | 2.11 | 2.04 | 3400408 |
| 1729290900 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.14 | 2.0292 | 4866370 |
| 1729204500 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.07 | 1.99 | 4294074 |
| 1729118100 | 2.04 | 0.03 | 1.49 | 2.02 | 2.08 | 1.98 | 4381258 |
| 1729031700 | 2.0099999 | 0.02 | 1.26 | 1.99 | 2.05 | 1.925 | 4861879 |
| 1728945300 | 1.985 | -0.01 | -0.25 | 2 | 2.02 | 1.89 | 5555784 |
| 1728686100 | 1.99 | 0.13 | 6.99 | 1.86 | 2.0299999 | 1.85 | 4966503 |
| 1728599700 | 1.86 | -0.09 | -4.62 | 1.98 | 1.98 | 1.85 | 4257670 |
| 1728513300 | 1.95 | 0.04 | 2.09 | 1.9 | 2 | 1.87 | 4077333 |
| 1728426900 | 1.91 | -0.06 | -3.05 | 1.97 | 1.9793 | 1.86 | 3520076 |
| 1728340500 | 1.97 | 0.01 | 0.51 | 1.94 | 1.98 | 1.85 | 4925966 |
| 1728081300 | 1.96 | 0.18 | 10.11 | 1.83 | 1.99 | 1.765 | 7397822 |
| 1727994900 | 1.78 | 0.1 | 5.95 | 1.72 | 1.79 | 1.69 | 4384779 |
| 1727908500 | 1.68 | 0.01 | 0.60 | 1.65 | 1.71 | 1.6299999 | 2804757 |
| 1727822100 | 1.67 | -0.05 | -2.91 | 1.78 | 1.78 | 1.65 | 4267472 |
| 1727735700 | 1.72 | -0.04 | -2.27 | 1.79 | 1.82 | 1.7 | 3393003 |
| 1727476500 | 1.76 | 0.07 | 4.14 | 1.73 | 1.82 | 1.729 | 7368829 |
| 1727390100 | 1.69 | 0.04 | 2.42 | 1.69 | 1.74 | 1.66 | 3387982 |
| 1727303700 | 1.65 | -0.09 | -5.17 | 1.75 | 1.75 | 1.65 | 3369578 |
| 1727217300 | 1.74 | 0.05 | 2.96 | 1.69 | 1.75 | 1.69 | 2461962 |
| 1727130900 | 1.69 | -0.05 | -2.87 | 1.71 | 1.74 | 1.664 | 3685561 |
| 1726871700 | 1.74 | -0.07 | -3.87 | 1.79 | 1.81 | 1.71 | 5708965 |
| 1726785300 | 1.81 | 0 | 0.00 | 1.88 | 1.895 | 1.795 | 3416712 |
| 1726698900 | 1.81 | -0.07 | -3.72 | 1.9 | 1.96 | 1.8 | 4421880 |
| 1726612500 | 1.88 | 0.09 | 5.03 | 1.81 | 1.93 | 1.81 | 3879787 |
| 1726526100 | 1.79 | -0.05 | -2.72 | 1.85 | 1.86 | 1.75 | 2470965 |
| 1726266900 | 1.84 | 0.06 | 3.37 | 1.81 | 1.84 | 1.78 | 2991318 |
| 1726180500 | 1.78 | -0.03 | -1.66 | 1.8 | 1.83 | 1.72 | 3734232 |
| 1726094100 | 1.81 | 0.15 | 9.04 | 1.71 | 1.83 | 1.66 | 5183094 |
| 1726007700 | 1.66 | 0.08 | 5.06 | 1.58 | 1.67 | 1.55 | 3042270 |
| 1725921300 | 1.58 | 0.01 | 0.64 | 1.56 | 1.635 | 1.53 | 3106680 |
| 1725662100 | 1.57 | -0.08 | -4.85 | 1.66 | 1.67 | 1.56 | 3686045 |
| 1725575700 | 1.65 | -0.01 | -0.60 | 1.66 | 1.71 | 1.65 | 2523482 |
| 1725489300 | 1.66 | -0.05 | -2.92 | 1.7 | 1.74 | 1.65 | 4558314 |
| 1725402900 | 1.71 | -0.15 | -8.06 | 1.84 | 1.85 | 1.7 | 6038461 |
| 1725057300 | 1.86 | 0.02 | 1.09 | 1.85 | 1.94 | 1.84 | 3983006 |
| 1724970900 | 1.84 | 0.01 | 0.55 | 1.87 | 1.91 | 1.83 | 4362548 |
| 1724884500 | 1.83 | -0.17 | -8.50 | 1.98 | 1.98 | 1.83 | 6469578 |
| 1724798100 | 2 | -0.08 | -3.85 | 2.07 | 2.07 | 1.96 | 4935782 |
| 1724711700 | 2.08 | -0.02 | -0.95 | 2.12 | 2.13 | 2.05 | 3744521 |
| 1724452500 | 2.1 | 0.09 | 4.48 | 2.04 | 2.15 | 2.02 | 5059882 |
| 1724366100 | 2.0099999 | -0.1 | -4.74 | 2.11 | 2.14 | 2 | 3378976 |
| 1724279700 | 2.11 | 0.04 | 1.93 | 2.088 | 2.12 | 2.06 | 3464819 |
| 1724193300 | 2.07 | -0.04 | -1.90 | 2.12 | 2.14 | 2.0299999 | 3096976 |
| 1724106900 | 2.11 | 0.01 | 0.48 | 2.1001 | 2.15 | 2.08 | 4148214 |
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
