Premium
Brand Engagement Network Inc (BNAI)
NASDAQ
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 | 0.0021 | 0.541376643465 | 0.3879 | 0.42 | 0.3713 | 318981 | 0.38121478 | CS |
| 4 | -0.0588 | -13.1016042781 | 0.4488 | 0.462 | 0.303 | 387373 | 0.38141247 | CS |
| 12 | -0.72 | -64.8648648649 | 1.11 | 1.18 | 0.303 | 5323867 | 0.70269144 | CS |
| 26 | -0.5394 | -58.0374435119 | 0.9294 | 1.18 | 0.303 | 2698631 | 0.72162638 | CS |
| 52 | -7.32 | -94.9416342412 | 7.71 | 8.43 | 0.303 | 2198583 | 1.89335494 | CS |
| 156 | -5.46 | -93.3333333333 | 5.85 | 19.75 | 0.303 | 2151926 | 1.91703663 | CS |
| 260 | -5.46 | -93.3333333333 | 5.85 | 19.75 | 0.303 | 2151926 | 1.91703663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 0.3821 | 0.0019 | 0.50 | 0.3802 | 0.3956 | 0.3802 | 122040 |
| 1742855700 | 0.3802 | -0.0102 | -2.61 | 0.4 | 0.42 | 0.379 | 461532 |
| 1742596500 | 0.3904 | 0.0104 | 2.74 | 0.38 | 0.3904 | 0.379 | 247483 |
| 1742510100 | 0.38 | 0.001 | 0.26 | 0.39 | 0.417 | 0.379 | 157213 |
| 1742423700 | 0.379 | 0 | 0.00 | 0.3762 | 0.3917 | 0.3762 | 148358 |
| 1742337300 | 0.379 | -0.011 | -2.82 | 0.3879 | 0.3943999 | 0.3713 | 580317 |
| 1742250900 | 0.39 | 0.0196 | 5.29 | 0.3789 | 0.4 | 0.3617 | 330868 |
| 1741991700 | 0.3704 | -0.0276 | -6.93 | 0.395 | 0.4099999 | 0.37 | 711705 |
| 1741905300 | 0.398 | -0.001 | -0.25 | 0.3804 | 0.4 | 0.3769 | 315142 |
| 1741818900 | 0.399 | 0.009 | 2.31 | 0.3704 | 0.42 | 0.362247 | 653039 |
| 1741732500 | 0.39 | 0.031 | 8.64 | 0.3482 | 0.39 | 0.335 | 679644 |
| 1741646100 | 0.359 | 0 | 0.00 | 0.3405 | 0.36 | 0.3237 | 331967 |
| 1741390500 | 0.359 | -0.004 | -1.10 | 0.363 | 0.3976 | 0.3411 | 478391 |
| 1741304100 | 0.363 | -0.0067 | -1.81 | 0.355 | 0.4 | 0.3501 | 297296 |
| 1741217700 | 0.3696999 | 0.0047999 | 1.32 | 0.363 | 0.3699 | 0.336 | 193349 |
| 1741131300 | 0.3649 | 0.0189001 | 5.46 | 0.3462 | 0.365 | 0.303 | 407012 |
| 1741044900 | 0.3459999 | -0.043 | -11.05 | 0.3998979 | 0.3999 | 0.34 | 347015 |
| 1740785700 | 0.389 | -0.0112 | -2.80 | 0.3899 | 0.39 | 0.36 | 344962 |
| 1740699300 | 0.4002 | -0.0312 | -7.23 | 0.4099999 | 0.4309 | 0.38 | 287280 |
| 1740612900 | 0.4314 | 0.0364 | 9.22 | 0.42 | 0.462 | 0.42 | 250796 |
| 1740526500 | 0.395 | -0.044 | -10.02 | 0.4488 | 0.4497 | 0.38 | 524093 |
| 1740440100 | 0.439 | -0.0009 | -0.20 | 0.4252 | 0.442 | 0.36 | 1025190 |
| 1740180900 | 0.4399 | -0.0711 | -13.91 | 0.501 | 0.5203 | 0.4225 | 1129999 |
| 1740094500 | 0.511 | -0.0466 | -8.36 | 0.5199 | 0.5199 | 0.48 | 845290 |
| 1740008100 | 0.5576 | -0.0344 | -5.81 | 0.59 | 0.599899 | 0.551 | 598388 |
| 1739921700 | 0.592 | -0.0746 | -11.19 | 0.6502 | 0.6599 | 0.59 | 783872 |
| 1739576100 | 0.6666 | 0.0003 | 0.05 | 0.6498 | 0.6793 | 0.5837 | 1493674 |
| 1739489700 | 0.6663 | 0.0275 | 4.30 | 0.596 | 0.7099 | 0.56 | 2939861 |
| 1739403300 | 0.6388 | -0.0112 | -1.72 | 0.6566999 | 0.77 | 0.5819 | 3859612 |
| 1739316900 | 0.65 | -0.0451 | -6.49 | 0.559 | 0.6571 | 0.513 | 7154954 |
| 1739230500 | 0.6951 | 0.2851001 | 69.54 | 0.54 | 1.0499 | 0.4659 | 221095420 |
| 1738971300 | 0.4099999 | 0.0109999 | 2.76 | 0.382 | 0.5694 | 0.381 | 3325485 |
| 1738884900 | 0.399 | 0.009 | 2.31 | 0.39 | 0.4229 | 0.375 | 440704 |
| 1738798500 | 0.39 | 0.004 | 1.04 | 0.378 | 0.39 | 0.37 | 326851 |
| 1738712100 | 0.386 | 0.011 | 2.93 | 0.3794 | 0.4067 | 0.3615 | 369496 |
| 1738625700 | 0.375 | -0.0037 | -0.98 | 0.375 | 0.40149 | 0.34 | 541030 |
| 1738366500 | 0.3787 | 0.0138 | 3.78 | 0.374 | 0.3986 | 0.36 | 346980 |
| 1738280100 | 0.3649 | -0.0651 | -15.14 | 0.418 | 0.423949 | 0.3341 | 1031017 |
| 1738193700 | 0.43 | -0.019 | -4.23 | 0.4702 | 0.480899 | 0.4266 | 294458 |
| 1738107300 | 0.449 | -0.029 | -6.07 | 0.469 | 0.4723 | 0.430276 | 324154 |
| 1738020900 | 0.478 | -0.0545 | -10.23 | 0.53 | 0.554 | 0.43 | 624801 |
| 1737761700 | 0.5325 | -0.0547 | -9.32 | 0.5104 | 0.545 | 0.5104 | 212231 |
| 1737675300 | 0.5872 | 0 | 0.00 | 0.5872 | 0.5872 | 0.5872 | 0 |
| 1737588900 | 0.5872 | -0.011 | -1.84 | 0.6 | 0.6 | 0.5563 | 421378 |
| 1737502500 | 0.5982 | -0.0318 | -5.05 | 0.627 | 0.63 | 0.59 | 377787 |
| 1737156900 | 0.63 | 0.0294 | 4.90 | 0.6128 | 0.7018 | 0.601 | 1161420 |
| 1737070500 | 0.6006 | -0.0394 | -6.16 | 0.6203 | 0.6498 | 0.574 | 629019 |
| 1736984100 | 0.64 | -0.0211 | -3.19 | 0.651 | 0.6833 | 0.6113 | 436593 |
| 1736897700 | 0.6611 | -0.0048 | -0.72 | 0.655 | 0.7258 | 0.6202 | 400362 |
| 1736811300 | 0.6659 | -0.0791 | -10.62 | 0.7135 | 0.729899 | 0.619 | 810699 |
| 1736552100 | 0.745 | -0.03 | -3.87 | 0.75 | 0.7717 | 0.6901 | 528810 |
| 1736379300 | 0.775 | -0.115 | -12.92 | 0.81 | 0.8198 | 0.73 | 1282775 |
| 1736292900 | 0.89 | -0.03 | -3.26 | 0.910001 | 0.9345 | 0.8101 | 1269819 |
| 1736206500 | 0.92 | -0.05 | -5.15 | 0.9562 | 0.979899 | 0.9021 | 1260653 |
| 1735947300 | 0.97 | -0.1 | -9.35 | 1.03 | 1.05 | 0.86 | 1704259 |
| 1735860900 | 1.07 | 0.1 | 9.86 | 0.888 | 1.11 | 0.7824 | 3411909 |
| 1735688100 | 0.974 | 0.074 | 8.22 | 1.11 | 1.18 | 0.91 | 22606252 |
| 1735601700 | 0.9 | 0.09 | 11.11 | 0.9194 | 1.0999 | 0.8894 | 10955154 |
| 1735342500 | 0.81 | 0.0054 | 0.67 | 0.8768 | 0.9029 | 0.781 | 627204 |
| 1735256100 | 0.8046 | 0.0931 | 13.09 | 0.72 | 0.85 | 0.7186 | 532849 |
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
