U.S. markets open in 9 hours 9 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,017.00 +20.00 (+0.05%) F Nasdaq
18,185.50 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,073.60 +2.50 (+0.12%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,332.30 +1.10 (+0.05%)
Blue Dolphin Energy Company (BDCO)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:54AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 7.24 | 7.24 | 7.13 | 7.24 | 7.24 | 1,200 |
| 03 may 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 100 |
| 02 may 2024 | 7.16 | 7.23 | 6.80 | 6.80 | 6.80 | 5,400 |
| 01 may 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 7,700 |
| 30 abr 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 6,500 |
| 29 abr 2024 | 7.09 | 7.09 | 6.80 | 6.80 | 6.80 | 600 |
| 26 abr 2024 | 6.96 | 7.08 | 6.96 | 7.04 | 7.04 | 600 |
| 25 abr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 24 abr 2024 | 7.08 | 7.08 | 6.82 | 6.82 | 6.82 | 300 |
| 23 abr 2024 | 6.46 | 7.50 | 6.46 | 6.99 | 6.99 | 5,900 |
| 22 abr 2024 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | 1,200 |
| 19 abr 2024 | 6.42 | 6.48 | 6.42 | 6.45 | 6.45 | 1,100 |
| 18 abr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 17 abr 2024 | 6.59 | 6.99 | 6.42 | 6.69 | 6.69 | 4,100 |
| 16 abr 2024 | 6.45 | 6.48 | 6.42 | 6.48 | 6.48 | 1,600 |
| 15 abr 2024 | 7.10 | 7.10 | 6.35 | 6.42 | 6.42 | 8,500 |
| 12 abr 2024 | 6.99 | 7.11 | 6.86 | 7.00 | 7.00 | 3,500 |
| 11 abr 2024 | 6.50 | 6.96 | 6.35 | 6.90 | 6.90 | 5,700 |
| 10 abr 2024 | 6.30 | 6.53 | 6.30 | 6.50 | 6.50 | 2,600 |
| 09 abr 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 1,300 |
| 08 abr 2024 | 6.02 | 6.10 | 6.00 | 6.03 | 6.03 | 5,200 |
| 05 abr 2024 | 5.96 | 6.21 | 5.65 | 6.00 | 6.00 | 3,500 |
| 04 abr 2024 | 6.25 | 6.28 | 5.80 | 5.99 | 5.99 | 8,500 |
| 03 abr 2024 | 6.10 | 6.20 | 5.88 | 6.20 | 6.20 | 8,600 |
| 02 abr 2024 | 5.30 | 5.75 | 5.24 | 5.70 | 5.70 | 9,300 |
| 01 abr 2024 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 1,200 |
| 28 mar 2024 | 4.89 | 5.29 | 4.85 | 5.19 | 5.19 | 5,500 |
| 27 mar 2024 | 5.13 | 5.15 | 4.90 | 4.95 | 4.95 | 3,400 |
| 26 mar 2024 | 4.69 | 5.15 | 4.65 | 5.05 | 5.05 | 1,500 |
| 25 mar 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 4,400 |
| 22 mar 2024 | 4.86 | 5.15 | 4.80 | 4.85 | 4.85 | 2,700 |
| 21 mar 2024 | 4.87 | 5.04 | 4.87 | 4.90 | 4.90 | 2,200 |
| 20 mar 2024 | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | 1,300 |
| 19 mar 2024 | 4.72 | 4.85 | 4.72 | 4.80 | 4.80 | 400 |
| 18 mar 2024 | 5.01 | 5.01 | 4.66 | 4.66 | 4.66 | 1,300 |
| 15 mar 2024 | 5.02 | 5.02 | 4.55 | 4.55 | 4.55 | 1,600 |
| 14 mar 2024 | 4.51 | 5.12 | 4.51 | 5.12 | 5.12 | 7,100 |
| 13 mar 2024 | 4.34 | 4.67 | 4.30 | 4.51 | 4.51 | 900 |
| 12 mar 2024 | 4.69 | 4.73 | 4.25 | 4.62 | 4.62 | 4,900 |
| 11 mar 2024 | 4.60 | 4.97 | 4.00 | 4.73 | 4.73 | 10,400 |
| 08 mar 2024 | 4.62 | 4.67 | 4.60 | 4.60 | 4.60 | 600 |
| 07 mar 2024 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | 9,900 |
| 06 mar 2024 | 4.50 | 4.60 | 4.30 | 4.50 | 4.50 | 1,300 |
| 05 mar 2024 | 4.20 | 4.39 | 4.15 | 4.39 | 4.39 | 1,500 |
| 04 mar 2024 | 4.12 | 4.50 | 4.12 | 4.20 | 4.20 | 12,000 |
| 01 mar 2024 | 4.27 | 4.31 | 4.11 | 4.31 | 4.31 | 2,000 |
| 29 feb 2024 | 4.50 | 4.55 | 4.26 | 4.26 | 4.26 | 4,400 |
| 28 feb 2024 | 4.65 | 4.69 | 4.21 | 4.55 | 4.55 | 4,800 |
| 27 feb 2024 | 4.37 | 4.37 | 4.17 | 4.17 | 4.17 | 1,300 |
| 26 feb 2024 | 4.69 | 4.69 | 4.12 | 4.12 | 4.12 | 400 |
| 23 feb 2024 | 4.44 | 4.56 | 4.14 | 4.36 | 4.36 | 5,800 |
| 22 feb 2024 | 4.47 | 4.48 | 4.43 | 4.48 | 4.48 | 700 |
| 21 feb 2024 | 4.56 | 4.64 | 4.47 | 4.64 | 4.64 | 2,100 |
| 20 feb 2024 | 4.41 | 4.60 | 4.37 | 4.60 | 4.60 | 700 |
| 16 feb 2024 | 4.54 | 4.60 | 4.37 | 4.37 | 4.37 | 5,300 |
| 15 feb 2024 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 600 |
| 14 feb 2024 | 4.59 | 4.59 | 4.55 | 4.56 | 4.56 | 2,100 |
| 13 feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 12 feb 2024 | 4.62 | 4.69 | 4.58 | 4.58 | 4.58 | 1,400 |
| 09 feb 2024 | 5.00 | 5.00 | 4.43 | 4.65 | 4.65 | 4,200 |
| 08 feb 2024 | 4.90 | 4.98 | 4.76 | 4.92 | 4.92 | 2,900 |
| 07 feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 06 feb 2024 | 4.75 | 4.93 | 4.55 | 4.63 | 4.63 | 5,300 |
| 05 feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 200 |
| 02 feb 2024 | 4.97 | 4.97 | 4.60 | 4.95 | 4.95 | 2,500 |
| 01 feb 2024 | 4.89 | 5.00 | 4.65 | 4.97 | 4.97 | 6,900 |
| 31 ene 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 30 ene 2024 | 4.56 | 4.90 | 4.39 | 4.88 | 4.88 | 9,300 |
| 29 ene 2024 | 4.30 | 4.77 | 4.30 | 4.57 | 4.57 | 9,800 |
| 26 ene 2024 | 4.47 | 4.50 | 4.30 | 4.30 | 4.30 | 8,200 |
| 25 ene 2024 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 8,800 |
| 24 ene 2024 | 4.43 | 4.47 | 4.28 | 4.43 | 4.43 | 9,300 |
| 23 ene 2024 | 4.47 | 4.75 | 4.11 | 4.20 | 4.20 | 8,600 |
| 22 ene 2024 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 300 |
| 19 ene 2024 | 4.18 | 4.65 | 4.03 | 4.20 | 4.20 | 14,200 |
| 18 ene 2024 | 4.15 | 4.15 | 3.90 | 4.15 | 4.15 | 1,800 |
| 17 ene 2024 | 4.22 | 4.46 | 3.95 | 4.16 | 4.16 | 10,500 |
| 16 ene 2024 | 4.35 | 4.35 | 4.20 | 4.24 | 4.24 | 500 |
| 12 ene 2024 | 4.31 | 4.40 | 4.15 | 4.40 | 4.40 | 3,200 |
| 11 ene 2024 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | 1,200 |
| 10 ene 2024 | 4.43 | 4.43 | 4.26 | 4.26 | 4.26 | 500 |
| 09 ene 2024 | 4.29 | 4.29 | 4.15 | 4.25 | 4.25 | 2,300 |
| 08 ene 2024 | 3.88 | 4.46 | 3.88 | 4.46 | 4.46 | 2,700 |
| 05 ene 2024 | 4.21 | 4.37 | 4.01 | 4.26 | 4.26 | 7,500 |
| 04 ene 2024 | 3.70 | 4.45 | 3.70 | 4.37 | 4.37 | 12,900 |
| 03 ene 2024 | 4.33 | 4.65 | 3.96 | 4.40 | 4.40 | 11,800 |
| 02 ene 2024 | 3.90 | 4.41 | 3.90 | 4.38 | 4.38 | 4,000 |
| 29 dic 2023 | 4.30 | 4.46 | 4.12 | 4.32 | 4.32 | 6,600 |
| 28 dic 2023 | 4.05 | 4.42 | 4.05 | 4.42 | 4.42 | 800 |
| 27 dic 2023 | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | 6,100 |
| 26 dic 2023 | 4.45 | 4.50 | 4.41 | 4.46 | 4.46 | 15,900 |
| 22 dic 2023 | 4.41 | 4.45 | 4.25 | 4.39 | 4.39 | 6,000 |
| 21 dic 2023 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3,200 |
| 20 dic 2023 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 1,100 |
| 19 dic 2023 | 4.31 | 4.39 | 4.21 | 4.31 | 4.31 | 4,100 |
| 18 dic 2023 | 4.09 | 4.21 | 4.09 | 4.18 | 4.18 | 2,600 |
| 15 dic 2023 | 4.05 | 4.18 | 4.01 | 4.18 | 4.18 | 7,100 |
| 14 dic 2023 | 3.87 | 4.07 | 3.82 | 4.01 | 4.01 | 4,600 |
| 13 dic 2023 | 4.00 | 4.05 | 3.50 | 3.89 | 3.89 | 6,800 |
| 12 dic 2023 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.