Premium
Blackwell 3D Construction Corporation (PK) (BDCC)
USOTC
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 | -0.04 | -2.1164021164 | 1.89 | 2.19 | 1.53 | 385211 | 2.04861582 | CS |
| 4 | 0.8 | 76.1904761905 | 1.05 | 2.19 | 1.05 | 272189 | 1.69440192 | CS |
| 12 | 0.9805 | 112.765957447 | 0.8695 | 2.19 | 0.5531 | 186852 | 1.29929688 | CS |
| 26 | 1.3 | 236.363636364 | 0.55 | 2.19 | 0.0125 | 175224 | 1.01886819 | CS |
| 52 | -0.15 | -7.5 | 2 | 3 | 0.0125 | 153025 | 0.95953355 | CS |
| 156 | -0.15 | -7.5 | 2 | 3 | 0.0125 | 153025 | 0.95953355 | CS |
| 260 | -0.15 | -7.5 | 2 | 3 | 0.0125 | 153025 | 0.95953355 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 2.1 | 0.06 | 2.94 | 2.0099999 | 2.15 | 1.53 | 823414 |
| 1733178180 | 2.04 | 0.07 | 3.55 | 2 | 2.06 | 1.99 | 297854 |
| 1732918200 | 1.97 | 0.05 | 2.60 | 1.92 | 2 | 1.92 | 284393 |
| 1732746540 | 1.92 | 0.02 | 1.05 | 1.89 | 1.98 | 1.8501 | 135181 |
| 1732660140 | 1.9 | 0.02 | 1.06 | 1.91 | 1.93 | 1.81 | 107138 |
| 1732573560 | 1.88 | 0.12 | 7.03 | 1.88 | 1.9 | 1.75 | 353360 |
| 1732314000 | 1.7565 | 0.06 | 3.48 | 1.74 | 1.8 | 1.7 | 414740 |
| 1732227900 | 1.6975 | 0.04 | 2.26 | 1.65 | 1.74 | 1.62 | 277902 |
| 1732141740 | 1.66 | 0.01 | 0.61 | 1.69 | 1.7 | 1.61 | 176550 |
| 1732054800 | 1.65 | 0.04 | 2.48 | 1.6299999 | 1.68 | 1.32 | 279998 |
| 1731968640 | 1.61 | 0.07 | 4.55 | 1.56 | 1.62 | 1.55 | 195158 |
| 1731709260 | 1.54 | 0.14 | 10.00 | 1.43 | 1.55 | 1.429999 | 629942 |
| 1731622800 | 1.4 | 0.07 | 5.26 | 1.41 | 1.49 | 1.36 | 316474 |
| 1731536760 | 1.33 | 0.12 | 9.92 | 1.2 | 1.34 | 1.2 | 183054 |
| 1731450480 | 1.21 | 0.07 | 6.14 | 1.1399999 | 1.23 | 1.1299999 | 324188 |
| 1731363600 | 1.1399999 | 0 | 0.00 | 1.16 | 1.2 | 1.1299999 | 133374 |
| 1731104400 | 1.1399999 | 0.02 | 2.10 | 1.1299999 | 1.15 | 1.11 | 91304 |
| 1731018540 | 1.1165 | 0.02 | 1.96 | 1.1 | 1.12 | 1.1 | 100480 |
| 1730931600 | 1.095 | 0.03 | 3.30 | 1.05 | 1.1 | 1.05 | 47095 |
| 1730845680 | 1.06 | 0.02 | 1.92 | 1.09 | 1.1 | 0.98 | 62859 |
| 1730759160 | 1.04 | 0.02 | 1.96 | 1.08 | 1.18 | 1 | 128576 |
| 1730496420 | 1.02 | -0.03 | -2.86 | 1.05 | 1.077 | 1.01 | 30039 |
| 1730409780 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 0.97 | 41986 |
| 1730323500 | 1.08 | 0.01 | 0.93 | 1.09 | 1.09 | 0.92 | 95012 |
| 1730237280 | 1.07 | 0.04 | 3.88 | 1.05 | 1.1 | 1.01 | 36230 |
| 1730150880 | 1.03 | 0.13 | 14.44 | 1 | 1.08 | 0.7649 | 191174 |
| 1729891500 | 0.9 | -0.17 | -15.89 | 1.11 | 1.17 | 0.9 | 288932 |
| 1729805160 | 1.07 | 0.1 | 10.08 | 1.05 | 1.16 | 1 | 315688 |
| 1729718940 | 0.972 | 0.057 | 6.23 | 0.97 | 1.03 | 0.9571 | 249380 |
| 1729632300 | 0.915 | 0.0605 | 7.08 | 0.8599 | 0.955 | 0.85 | 410539 |
| 1729545600 | 0.8545 | 0.0545 | 6.81 | 0.85 | 0.86 | 0.8 | 159096 |
| 1729286400 | 0.8 | 0.14 | 21.21 | 0.66 | 0.8 | 0.66 | 315296 |
| 1729200000 | 0.66 | 0.007 | 1.07 | 0.653 | 0.67 | 0.62 | 42935 |
| 1729113960 | 0.653 | -0.147 | -18.38 | 0.8466 | 0.8466 | 0.6155 | 184605 |
| 1729027680 | 0.8 | -0.08 | -9.09 | 0.89 | 0.89 | 0.75 | 44342 |
| 1728941220 | 0.88 | -0.03 | -3.30 | 0.93 | 0.9351 | 0.75 | 96901 |
| 1728681900 | 0.91 | -0.0349 | -3.69 | 0.925 | 1.04 | 0.783 | 167274 |
| 1728595560 | 0.9449 | -0.0751 | -7.36 | 1.03 | 1.07 | 0.81 | 192247 |
| 1728508800 | 1.02 | -0.12 | -10.53 | 1.1299999 | 1.16 | 1.02 | 105678 |
| 1728422580 | 1.1399999 | 0.05 | 4.40 | 1.1 | 1.1399999 | 1.08 | 81594 |
| 1728336000 | 1.092 | -0.04 | -3.79 | 1.146 | 1.18 | 1 | 123186 |
| 1728077220 | 1.135 | 0.02 | 2.25 | 1.11 | 1.15 | 1 | 72294 |
| 1727990760 | 1.11 | 0.07 | 6.73 | 1.09 | 1.11 | 0.9201 | 113258 |
| 1727904000 | 1.04 | -0.01 | -0.95 | 1.07 | 1.09 | 0.93 | 109412 |
| 1727818140 | 1.05 | 0.05 | 5.00 | 1 | 1.09 | 0.9901 | 290345 |
| 1727731380 | 1 | 0.0177 | 1.80 | 0.9984 | 1 | 0.8909 | 34294 |
| 1727472000 | 0.9823 | 0.1023 | 11.63 | 0.9984 | 0.9984 | 0.91 | 118972 |
| 1727386200 | 0.88 | -0.06 | -6.38 | 0.95 | 0.998 | 0.88 | 55209 |
| 1727299200 | 0.94 | 0.055 | 6.21 | 0.91 | 0.945 | 0.9 | 66174 |
| 1727212800 | 0.885 | -0.0045 | -0.51 | 0.89 | 0.9791 | 0.85 | 59629 |
| 1727126940 | 0.8895 | 0.0395 | 4.65 | 0.888 | 0.89 | 0.85 | 61052 |
| 1726867200 | 0.85 | 0.05 | 6.25 | 0.8 | 0.9112 | 0.77 | 76312 |
| 1726781220 | 0.8 | -0.2055 | -20.44 | 1.03 | 1.03 | 0.6761 | 190102 |
| 1726694460 | 1.0055 | 0.01 | 0.95 | 1 | 1.04 | 0.5531 | 424954 |
| 1726608240 | 0.996 | 0.016 | 1.63 | 0.994 | 1.01 | 0.95 | 94616 |
| 1726521720 | 0.98 | 0.03 | 3.16 | 0.9543 | 1 | 0.95 | 196234 |
| 1726262940 | 0.95 | 0.0745 | 8.51 | 0.89 | 0.96 | 0.86 | 279681 |
| 1726176540 | 0.8755 | 0.01975 | 2.31 | 0.87 | 0.885 | 0.86 | 94292 |
| 1726090140 | 0.85575 | 0.00075 | 0.09 | 0.8695 | 0.879 | 0.8199999 | 152271 |
| 1726003500 | 0.855 | 0.01375 | 1.63 | 0.845 | 0.86 | 0.798 | 48892 |
| 1725917160 | 0.84125 | 0.05125 | 6.49 | 0.79 | 0.845 | 0.79 | 214525 |
| 1725658020 | 0.79 | -0.004 | -0.50 | 0.8 | 0.81 | 0.75 | 30921 |
| 1725571440 | 0.794 | 0.054 | 7.30 | 0.75 | 0.8 | 0.68 | 145209 |
| 1725485040 | 0.74 | -0.036 | -4.64 | 0.798 | 0.798 | 0.725 | 65075 |
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
