Premium
Blue Dolphin Energy Company (QX) (BDCO)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 26.4406779661 | 2.95 | 3.9 | 2.9175 | 4709 | 3.29671756 | CS |
| 4 | 0.904 | 31.9886765747 | 2.826 | 3.9 | 2.37 | 3763 | 2.88412923 | CS |
| 12 | 0.01 | 0.268817204301 | 3.72 | 3.9 | 2.21 | 4468 | 3.03696359 | CS |
| 26 | -0.58 | -13.4570765661 | 4.31 | 4.8732 | 2.21 | 3524 | 3.42364819 | CS |
| 52 | -0.49 | -11.6113744076 | 4.22 | 8 | 2.21 | 4406 | 4.40793604 | CS |
| 156 | 3.44 | 1186.20689655 | 0.29 | 8.83 | 0.26 | 14632 | 2.25485491 | CS |
| 260 | 3.14 | 532.203389831 | 0.59 | 8.83 | 0.05 | 15415 | 1.50414381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 3.73 | 0.08 | 2.26 | 3.73 | 3.73 | 3.72 | 4040 |
| 1737066420 | 3.6475 | -0.01 | -0.18 | 3.43 | 3.6475 | 3.43 | 500 |
| 1736979720 | 3.654 | 0.17 | 5.00 | 3.4 | 3.9 | 3.3075 | 9240 |
| 1736893380 | 3.48 | 0.23 | 7.08 | 3.27 | 3.48 | 3.2 | 525 |
| 1736806800 | 3.25 | 0.26 | 8.60 | 3.09 | 3.57 | 3.075 | 1814 |
| 1736547720 | 2.9925 | 0.14 | 5.00 | 2.95 | 3 | 2.9175 | 11466 |
| 1736375340 | 2.85 | 0.01 | 0.35 | 2.84 | 2.85 | 2.84 | 696 |
| 1736288940 | 2.84 | 0.21 | 7.98 | 2.79 | 2.84 | 2.79 | 6860 |
| 1736202360 | 2.63 | 0.01 | 0.38 | 2.68 | 2.79 | 2.62 | 5099 |
| 1735942980 | 2.62 | 0.15 | 6.07 | 2.6 | 2.68 | 2.59 | 3737 |
| 1735856700 | 2.47 | 0.1 | 4.22 | 2.37 | 2.6 | 2.37 | 1936 |
| 1735683960 | 2.37 | -0.28 | -10.60 | 2.5 | 2.73 | 2.37 | 6770 |
| 1735597200 | 2.6509999 | 0 | 0.00 | 2.6509999 | 2.6509999 | 2.6509999 | 0 |
| 1735338000 | 2.6509999 | -0.01 | -0.34 | 2.66 | 2.66 | 2.65 | 7750 |
| 1735252020 | 2.66 | 0.13 | 5.14 | 2.67 | 2.7799999 | 2.625 | 2080 |
| 1735078200 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 165 |
| 1734992400 | 2.5299999 | -0.3 | -10.47 | 2.75 | 2.75 | 2.5299999 | 1351 |
| 1734733200 | 2.826 | 0.05 | 1.93 | 2.826 | 2.826 | 2.826 | 221 |
| 1734646800 | 2.7725 | 0.05 | 1.93 | 2.795 | 2.795 | 2.75 | 1869 |
| 1734560940 | 2.72 | 0.13 | 5.02 | 2.7625 | 2.84 | 2.68 | 5364 |
| 1734474360 | 2.59 | -0.04 | -1.52 | 2.62 | 2.7799999 | 2.48 | 3881 |
| 1734388140 | 2.63 | -0.27 | -9.31 | 2.61 | 2.75 | 2.49 | 12853 |
| 1734128940 | 2.9 | -0.18 | -5.77 | 2.79 | 3.1 | 2.7599999 | 4206 |
| 1734042480 | 3.0775 | 0.08 | 2.58 | 3.0775 | 3.0775 | 3.0775 | 120 |
| 1733955900 | 3 | 0.16 | 5.63 | 2.653 | 3 | 2.653 | 1375 |
| 1733869200 | 2.84 | 0 | 0.00 | 2.6215 | 2.84 | 2.6215 | 1179 |
| 1733782800 | 2.84 | 0.01 | 0.42 | 2.84 | 2.84 | 2.84 | 199 |
| 1733523600 | 2.828 | -0.07 | -2.48 | 2.7799999 | 2.828 | 2.59 | 789 |
| 1733437380 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1733350980 | 2.9 | -0.02 | -0.68 | 2.99 | 2.99 | 2.7799999 | 10033 |
| 1733264700 | 2.92 | 0.01 | 0.34 | 2.9 | 3.05 | 2.7799999 | 32767 |
| 1733178180 | 2.91 | -0.21 | -6.73 | 2.91 | 2.91 | 2.91 | 550 |
| 1732919340 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1732746540 | 3.12 | -0.05 | -1.58 | 3.15 | 3.15 | 3.12 | 200 |
| 1732660140 | 3.17 | -0.13 | -4.03 | 3.29 | 3.3 | 3.13 | 7000 |
| 1732573560 | 3.303 | 0.18 | 5.87 | 3.1309999 | 3.35 | 3.1309999 | 4056 |
| 1732314000 | 3.12 | -0.22 | -6.68 | 3.48 | 3.48 | 2.82 | 5005 |
| 1732227900 | 3.3435 | 0.11 | 3.51 | 3.25 | 3.5 | 3.07 | 7972 |
| 1732141740 | 3.23 | -0.12 | -3.58 | 3.35 | 3.35 | 3.23 | 2019 |
| 1732054800 | 3.35 | 0.25 | 8.06 | 3.1 | 3.5 | 2.21 | 25576 |
| 1731968640 | 3.1 | 0.1 | 3.33 | 3 | 3.15 | 3 | 3902 |
| 1731709260 | 3 | -0.65 | -17.81 | 3.35 | 3.35 | 2.7 | 14010 |
| 1731622800 | 3.65 | 0 | 0.14 | 3.65 | 3.653 | 3.65 | 3509 |
| 1731536760 | 3.645 | 0.33 | 9.79 | 3.37 | 3.645 | 3.37 | 3935 |
| 1731450480 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 113 |
| 1731363600 | 3.2799999 | 0.11 | 3.47 | 3.4 | 3.45 | 3.2799999 | 1701 |
| 1731104400 | 3.17 | -0.3 | -8.65 | 3.285 | 3.285 | 3.08 | 2377 |
| 1731018540 | 3.47 | -0.11 | -3.07 | 3.59 | 3.59 | 3.02 | 2785 |
| 1730931600 | 3.58 | -0.04 | -1.10 | 3.6 | 3.6405 | 2.99 | 3676 |
| 1730845680 | 3.62 | -0.09 | -2.49 | 3.65 | 3.7164 | 3.6 | 4154 |
| 1730759160 | 3.7125 | 0.01 | 0.34 | 3.7 | 3.7125 | 3.7 | 550 |
| 1730496420 | 3.7 | -0.07 | -1.86 | 3.71 | 3.71 | 3.7 | 425 |
| 1730409780 | 3.77 | 0.05 | 1.34 | 3.722 | 3.77 | 3.722 | 305 |
| 1730323680 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1730237280 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 114 |
| 1730150880 | 3.72 | 0.02 | 0.54 | 3.72 | 3.72 | 3.72 | 100 |
| 1729891200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729804800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729718400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729632000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729545600 | 3.7 | -0.3 | -7.50 | 3.78 | 3.9841 | 3.62 | 9888 |
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
