Premium
Blackwell 3D Construction Corporation (PK) (BDCC)
USOTC
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 | -0.25 | -19.2307692308 | 1.3 | 1.3 | 0.75 | 162035 | 1.08194041 | CS |
| 4 | -1.99 | -65.4605263158 | 3.04 | 3.1 | 0.5301 | 360298 | 1.34378405 | CS |
| 12 | -0.6 | -36.3636363636 | 1.65 | 3.125 | 0.5301 | 308833 | 1.85201062 | CS |
| 26 | 1.015 | 2900 | 0.035 | 3.125 | 0.0125 | 222178 | 1.51991865 | CS |
| 52 | -0.95 | -47.5 | 2 | 3.125 | 0.0125 | 188171 | 1.28890702 | CS |
| 156 | -0.95 | -47.5 | 2 | 3.125 | 0.0125 | 188171 | 1.28890702 | CS |
| 260 | -0.95 | -47.5 | 2 | 3.125 | 0.0125 | 188171 | 1.28890702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 1.05 | -0.05 | -4.55 | 1.1 | 1.15 | 1 | 211618 |
| 1739398920 | 1.1 | 0.05 | 4.76 | 1.12 | 1.12 | 0.86 | 273766 |
| 1739312940 | 1.05 | 0.05 | 5.00 | 0.825 | 1.15 | 0.75 | 167839 |
| 1739226000 | 1 | -0.18 | -15.25 | 1.26 | 1.26 | 0.98 | 138438 |
| 1738967160 | 1.18 | 0.08 | 7.27 | 1.3 | 1.3 | 1.11 | 95054 |
| 1738880400 | 1.1 | -0.15 | -12.00 | 1.3 | 1.3 | 1.01 | 135078 |
| 1738794000 | 1.25 | -0.05 | -3.85 | 1.31 | 1.36 | 1.02 | 132720 |
| 1738708080 | 1.3 | 0.03 | 2.36 | 1.49 | 1.49 | 1.3 | 144079 |
| 1738621740 | 1.27 | -0.15 | -10.56 | 1.32 | 1.37 | 1.16 | 156852 |
| 1738362000 | 1.42 | -0.01 | -0.70 | 1.53 | 1.53 | 1.36 | 153932 |
| 1738276080 | 1.43 | 0.01 | 0.70 | 1.45 | 1.48 | 1.418 | 92282 |
| 1738189740 | 1.42 | 0 | 0.35 | 1.42 | 1.45 | 1.28 | 156164 |
| 1738103280 | 1.415 | 0.1 | 7.20 | 1.44 | 1.45 | 1.27 | 219305 |
| 1738016820 | 1.32 | 0.09 | 6.97 | 1.2 | 1.35 | 1.06 | 239636 |
| 1737757440 | 1.234 | -0.22 | -15.10 | 1.46 | 1.62 | 1.07 | 856464 |
| 1737671220 | 1.4535 | 0.56 | 63.31 | 0.87 | 1.54 | 0.8199999 | 840932 |
| 1737584640 | 0.89 | -1.55 | -63.52 | 2.1 | 2.19 | 0.5301 | 2175047 |
| 1737498540 | 2.44 | -0.5 | -17.01 | 2.81 | 2.89 | 1.85 | 426916 |
| 1737152880 | 2.94 | -0.06 | -1.93 | 2.88 | 2.99 | 2.7 | 138818 |
| 1737066420 | 2.998 | 0.08 | 2.67 | 3.04 | 3.1 | 2.86 | 302347 |
| 1736979720 | 2.92 | -0.13 | -4.26 | 3.05 | 3.05 | 2.6 | 327767 |
| 1736893380 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.09 | 3.0099999 | 130189 |
| 1736806800 | 3.0099999 | 0.02 | 0.67 | 3 | 3.09 | 2.95 | 130583 |
| 1736547720 | 2.99 | 0.14 | 4.91 | 2.56 | 3.1 | 2.55 | 375347 |
| 1736375340 | 2.85 | -0.15 | -5.00 | 2.84 | 3.125 | 2.65 | 358458 |
| 1736288940 | 3 | 0.02 | 0.67 | 3 | 3.12 | 2.63 | 365420 |
| 1736202360 | 2.98 | 0.15 | 5.30 | 2.91 | 2.99 | 2.85 | 344090 |
| 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 | 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 |
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
