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 | 0.64 | 29.2237442922 | 2.19 | 2.86 | 2.01 | 292571 | 2.42195877 | CS |
| 4 | 1.13 | 66.4705882353 | 1.7 | 2.86 | 1.35 | 211015 | 2.01550746 | CS |
| 12 | 1.905 | 205.945945946 | 0.925 | 2.86 | 0.6155 | 227365 | 1.62368455 | CS |
| 26 | 1.9025 | 205.121293801 | 0.9275 | 2.86 | 0.0125 | 176109 | 1.30182491 | CS |
| 52 | 0.83 | 41.5 | 2 | 3 | 0.0125 | 163692 | 1.13102798 | CS |
| 156 | 0.83 | 41.5 | 2 | 3 | 0.0125 | 163692 | 1.13102798 | CS |
| 260 | 0.83 | 41.5 | 2 | 3 | 0.0125 | 163692 | 1.13102798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 2.83 | 0.17 | 6.39 | 2.66 | 2.86 | 2.66 | 489739 |
| 1735856700 | 2.66 | 0.32 | 13.43 | 2.46 | 2.66 | 2.46 | 314594 |
| 1735683960 | 2.345 | -0.03 | -1.05 | 2.41 | 2.5 | 2.0099999 | 426390 |
| 1735597740 | 2.37 | 0.12 | 5.33 | 2.2599999 | 2.38 | 2.25 | 264582 |
| 1735338000 | 2.25 | 0.11 | 4.92 | 2.19 | 2.25 | 2.14 | 164717 |
| 1735252020 | 2.1445 | 0.07 | 3.60 | 2.08 | 2.16 | 2.08 | 232360 |
| 1735078200 | 2.07 | 0.06 | 2.99 | 2.05 | 2.09 | 2.02 | 179580 |
| 1734992400 | 2.0099999 | 0.02 | 1.01 | 2.0299999 | 2.0299999 | 1.98 | 257123 |
| 1734733200 | 1.99 | 0.07 | 3.65 | 1.95 | 2 | 1.95 | 186740 |
| 1734646800 | 1.92 | 0.15 | 8.47 | 1.74 | 1.94 | 1.73 | 274871 |
| 1734560940 | 1.77 | -0.03 | -1.48 | 1.8 | 1.86 | 1.7 | 143606 |
| 1734474360 | 1.7965 | 0.01 | 0.36 | 1.82 | 1.82 | 1.71 | 45381 |
| 1734388140 | 1.79 | 0.01 | 0.56 | 1.78 | 1.815 | 1.74 | 133753 |
| 1734128940 | 1.78 | 0.01 | 0.56 | 1.79 | 1.79 | 1.75 | 59524 |
| 1734042480 | 1.77 | 0.03 | 1.72 | 1.71 | 1.79 | 1.6 | 125479 |
| 1733955900 | 1.74 | 0 | 0.09 | 1.73 | 1.76 | 1.57 | 225156 |
| 1733869200 | 1.7385 | 0.18 | 11.44 | 1.52 | 1.76 | 1.52 | 257290 |
| 1733782800 | 1.56 | -0.01 | -0.32 | 1.52 | 1.66 | 1.52 | 208322 |
| 1733523600 | 1.565 | -0.13 | -7.40 | 1.7 | 1.82 | 1.35 | 298802 |
| 1733437500 | 1.69 | -0.16 | -8.65 | 1.93 | 1.93 | 1.15 | 647628 |
| 1733350980 | 1.85 | -0.25 | -11.90 | 2.11 | 2.19 | 1.6299999 | 481448 |
| 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 | 350560 |
| 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 |
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
