Premium
Black Dragon Gold Corp (BDG)
ASX
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 | 0.038 | 165.217391304 | 0.023 | 0.061 | 0.023 | 4585432 | 0.02971271 | DE |
| 4 | 0.01 | 19.6078431373 | 0.051 | 0.061 | 0.016 | 2781888 | 0.02817144 | DE |
| 12 | 0.046 | 306.666666667 | 0.015 | 0.11 | 0.013 | 1998960 | 0.0403097 | DE |
| 26 | 0.04 | 190.476190476 | 0.021 | 0.11 | 0.012 | 1223418 | 0.03859882 | DE |
| 52 | 0.033 | 117.857142857 | 0.028 | 0.11 | 0.012 | 775698 | 0.0360962 | DE |
| 156 | -0.001 | -1.61290322581 | 0.062 | 0.11 | 0.012 | 419477 | 0.03942616 | DE |
| 260 | -0.003 | -4.6875 | 0.064 | 0.14 | 0.012 | 313730 | 0.05156186 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 0.061 | 0.009 | 17.31 | 0.059 | 0.061 | 0.058 | 1511498 |
| 1734930900 | 0.052 | 0.007 | 15.56 | 0.05 | 0.068 | 0.046 | 2930776 |
| 1734671700 | 0.045 | 0.009 | 25.00 | 0.04 | 0.052 | 0.04 | 3618719 |
| 1734585300 | 0.036 | 0.005 | 16.13 | 0.031 | 0.036 | 0.031 | 1184777 |
| 1734498900 | 0.031 | 0.006 | 24.00 | 0.028 | 0.036 | 0.028 | 3791278 |
| 1734412500 | 0.025 | 0.001 | 4.17 | 0.024 | 0.025 | 0.024 | 14226947 |
| 1734326100 | 0.024 | -0.001 | -4.00 | 0.023 | 0.025 | 0.023 | 105440 |
| 1734066900 | 0.025 | 0.003 | 13.64 | 0.025 | 0.025 | 0.024 | 371502 |
| 1733980500 | 0.022 | -0.002 | -8.33 | 0.024 | 0.024 | 0.022 | 719460 |
| 1733894100 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 1004809 |
| 1733807700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 60659 |
| 1733721300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 296187 |
| 1733462100 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 116000 |
| 1733375700 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 1196110 |
| 1733289300 | 0.024 | -0.001 | -4.00 | 0.028 | 0.03 | 0.024 | 4644772 |
| 1733202900 | 0.025 | 0.006 | 31.58 | 0.022 | 0.025 | 0.021 | 3707400 |
| 1733116500 | 0.019 | -0.013 | -40.63 | 0.02 | 0.024 | 0.016 | 10585899 |
| 1732857300 | 0.032 | -0.004 | -11.11 | 0.033 | 0.035 | 0.032 | 1300085 |
| 1732770900 | 0.036 | -0.001 | -2.70 | 0.033 | 0.037 | 0.033 | 1941212 |
| 1732684500 | 0.037 | -0.013 | -26.00 | 0.04 | 0.042 | 0.035 | 4478552 |
| 1732598100 | 0.05 | 0 | 0.00 | 0.047 | 0.05 | 0.042 | 849955 |
| 1732511700 | 0.05 | -0.005 | -9.09 | 0.0509999 | 0.056 | 0.05 | 1437988 |
| 1732252500 | 0.055 | 0.001 | 1.85 | 0.062 | 0.062 | 0.055 | 824543 |
| 1732166100 | 0.054 | -0.009 | -14.29 | 0.06 | 0.06 | 0.052 | 478854 |
| 1732079700 | 0.063 | 0 | 0.00 | 0.06 | 0.063 | 0.059 | 868554 |
| 1731993300 | 0.063 | -0.003 | -4.55 | 0.066 | 0.067 | 0.062 | 926374 |
| 1731906900 | 0.066 | -0.002 | -2.94 | 0.068 | 0.068 | 0.065 | 596929 |
| 1731647700 | 0.068 | 0.003 | 4.62 | 0.068 | 0.068 | 0.068 | 510828 |
| 1731561300 | 0.065 | -0.006 | -8.45 | 0.0709999 | 0.0709999 | 0.064 | 803324 |
| 1731474900 | 0.0709999 | -0.001 | -1.39 | 0.074 | 0.076 | 0.0709999 | 770520 |
| 1731388500 | 0.072 | -0.0075 | -9.43 | 0.079 | 0.079 | 0.069 | 540785 |
| 1731302100 | 0.0795 | 0.0075 | 10.42 | 0.076 | 0.093 | 0.076 | 2150033 |
| 1731042900 | 0.072 | 0.007 | 10.77 | 0.069 | 0.072 | 0.066 | 1053863 |
| 1730956500 | 0.065 | -0.012 | -15.58 | 0.076 | 0.076 | 0.064 | 1818503 |
| 1730870100 | 0.077 | 0.009 | 13.24 | 0.077 | 0.079 | 0.07 | 1750522 |
| 1730783700 | 0.068 | -0.009 | -11.69 | 0.082 | 0.088 | 0.055 | 3085000 |
| 1730697300 | 0.077 | 0.013 | 20.31 | 0.067 | 0.11 | 0.067 | 8249491 |
| 1730438100 | 0.064 | 0.022 | 52.38 | 0.045 | 0.085 | 0.045 | 5221187 |
| 1730351700 | 0.042 | 0.001 | 2.44 | 0.044 | 0.044 | 0.042 | 823132 |
| 1730265300 | 0.041 | 0.003 | 7.89 | 0.045 | 0.046 | 0.04 | 3382547 |
| 1730178900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1730092500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1729833300 | 0.038 | 0.008 | 26.67 | 0.031 | 0.038 | 0.031 | 1370631 |
| 1729746900 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 3234296 |
| 1729660500 | 0.03 | 0.004 | 15.38 | 0.03 | 0.038 | 0.03 | 2925439 |
| 1729574100 | 0.026 | 0.003 | 13.04 | 0.025 | 0.033 | 0.025 | 983605 |
| 1729487700 | 0.023 | 0.003 | 15.00 | 0.02 | 0.023 | 0.019 | 1437570 |
| 1729228500 | 0.02 | 0.005 | 33.33 | 0.016 | 0.02 | 0.016 | 485260 |
| 1729142100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729055700 | 0.015 | -0.002 | -11.76 | 0.017 | 0.017 | 0.015 | 2268333 |
| 1728969300 | 0.017 | 0.003 | 21.43 | 0.017 | 0.018 | 0.017 | 418671 |
| 1728882900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728623700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728537300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728450900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728364500 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 200000 |
| 1728278100 | 0.013 | -0.002 | -13.33 | 0.014 | 0.014 | 0.013 | 259826 |
| 1728022500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 105985 |
| 1727936100 | 0.015 | -0.001 | -6.25 | 0.014 | 0.015 | 0.014 | 196000 |
| 1727849700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 250000 |
| 1727763300 | 0.016 | 0.002 | 14.29 | 0.015 | 0.017 | 0.015 | 317543 |
| 1727676900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1727417700 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.014 | 590 |
| 1727331300 | 0.015 | -0.002 | -11.76 | 0.0175 | 0.0175 | 0.012 | 1202214 |
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
