Premium
Blaize Holdings Inc (BZAI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 9.80392156863 | 3.06 | 4.08 | 3.06 | 936956 | 3.44019368 | CS |
| 4 | -1.87 | -35.7552581262 | 5.23 | 5.6499 | 2.745 | 747960 | 3.66296071 | CS |
| 12 | -14.14 | -80.8 | 17.5 | 19.25 | 2.745 | 804902 | 4.51715279 | CS |
| 26 | -14.14 | -80.8 | 17.5 | 19.25 | 2.745 | 804902 | 4.51715279 | CS |
| 52 | -14.14 | -80.8 | 17.5 | 19.25 | 2.745 | 804902 | 4.51715279 | CS |
| 156 | -14.14 | -80.8 | 17.5 | 19.25 | 2.745 | 804902 | 4.51715279 | CS |
| 260 | -14.14 | -80.8 | 17.5 | 19.25 | 2.745 | 804902 | 4.51715279 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 3.36 | -0.16 | -4.55 | 3.5 | 3.8 | 3.31 | 675559 |
| 1741991700 | 3.52 | 0.03 | 0.86 | 3.67 | 4.08 | 3.3 | 1612574 |
| 1741905300 | 3.49 | 0.18 | 5.44 | 3.27 | 3.74 | 3.17 | 1039266 |
| 1741818900 | 3.31 | -0.07 | -2.07 | 3.4393 | 3.7578 | 3.29 | 602005 |
| 1741732500 | 3.38 | 0.22 | 6.96 | 3.15 | 3.47 | 3.15 | 709936 |
| 1741646100 | 3.16 | -0.14 | -4.24 | 3.41 | 3.5 | 3.0099999 | 674108 |
| 1741390500 | 3.3 | 0.2 | 6.45 | 3.27 | 3.4899 | 3.06 | 421506 |
| 1741304100 | 3.1 | -0.13 | -4.02 | 3.16 | 3.4 | 3.06 | 271118 |
| 1741217700 | 3.23 | -0.14 | -4.15 | 3.4015 | 3.4494 | 3.15 | 327926 |
| 1741131300 | 3.37 | 0.43 | 14.63 | 2.9258 | 3.58 | 2.745 | 716309 |
| 1741044900 | 2.94 | -0.12 | -3.92 | 3.05 | 3.48 | 2.8 | 533236 |
| 1740785700 | 3.06 | -0.5 | -14.04 | 3.59 | 3.59 | 2.96 | 778602 |
| 1740699300 | 3.56 | -0.07 | -1.93 | 3.65 | 3.7399 | 3.4501 | 287079 |
| 1740612900 | 3.63 | -0.1 | -2.68 | 3.83 | 3.86 | 3.57 | 300516 |
| 1740526500 | 3.73 | 0.02 | 0.54 | 3.65 | 3.875 | 3.6 | 435363 |
| 1740440100 | 3.71 | -0.38 | -9.29 | 4.12 | 4.19 | 3.6 | 696734 |
| 1740180900 | 4.09 | -0.12 | -2.85 | 4.26 | 4.445 | 4 | 817131 |
| 1740094500 | 4.21 | -0.28 | -6.24 | 4.3 | 4.4999 | 4.0199999 | 782744 |
| 1740008100 | 4.49 | 0.18 | 4.18 | 4.5 | 4.63 | 4.12 | 930433 |
| 1739921700 | 4.3099999 | -0.84 | -16.31 | 5.0199999 | 5.6499 | 4.28 | 2028306 |
| 1739576100 | 5.15 | 1.15 | 28.75 | 4.26 | 5.49 | 3.9 | 4142497 |
| 1739489700 | 4 | 0.95 | 31.15 | 3.2 | 4.54 | 3.14 | 3419545 |
| 1739403300 | 3.05 | -0.16 | -4.98 | 3.65 | 3.66 | 2.85 | 2057883 |
| 1739316900 | 3.21 | -0.23 | -6.69 | 3.6 | 3.9 | 3.21 | 768408 |
| 1739230500 | 3.44 | -1.23 | -26.34 | 5 | 5.25 | 3.25 | 1059087 |
| 1738971300 | 4.67 | -0.63 | -11.89 | 5.21 | 5.28 | 4.4 | 568352 |
| 1738884900 | 5.3 | -0.38 | -6.61 | 5.6 | 5.855 | 5.09 | 352170 |
| 1738798500 | 5.675 | -0.19 | -3.16 | 5.83 | 6 | 5.6 | 252064 |
| 1738712100 | 5.86 | -0.07 | -1.18 | 5.95 | 6.0494 | 5.7 | 280234 |
| 1738625700 | 5.93 | -0.07 | -1.17 | 5.642 | 6.03 | 5.64 | 167451 |
| 1738366500 | 6 | 0.28 | 4.90 | 5.8099999 | 6.0695 | 5.8099999 | 117803 |
| 1738280100 | 5.72 | -0.27 | -4.51 | 6.25 | 6.4 | 5.6 | 346207 |
| 1738193700 | 5.99 | 0.38 | 6.77 | 5.9 | 6 | 5.62 | 232943 |
| 1738107300 | 5.61 | 0.46 | 8.93 | 5.65 | 5.9 | 5.1 | 407924 |
| 1738020900 | 5.15 | -1.38 | -21.13 | 6 | 6.5 | 5.09 | 333158 |
| 1737761700 | 6.53 | 0.21 | 3.32 | 6.99 | 7.49 | 6.4 | 292329 |
| 1737675300 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1737588900 | 6.32 | -1.24 | -16.40 | 7.85 | 8.1 | 6.26 | 326135 |
| 1737502500 | 7.56 | -0.73 | -8.81 | 8.28 | 8.7 | 7.2 | 381043 |
| 1737156900 | 8.2899999 | 1.79 | 27.54 | 7.69 | 11.5 | 7.5 | 2192698 |
| 1737070500 | 6.5 | -3.1 | -32.29 | 10.07 | 10.5 | 6.2 | 577822 |
| 1736984100 | 9.6 | -3.49 | -26.66 | 13.5 | 13.63 | 9.51 | 398236 |
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
