Premium
Brand Engagement Network Inc (BNAI)
NASDAQ
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 | -0.1034 | -22.0469083156 | 0.469 | 0.480899 | 0.3341 | 513757 | 0.38708185 | CS |
| 4 | -0.5637 | -60.6585602066 | 0.9293 | 0.9345 | 0.3341 | 632903 | 0.61506046 | CS |
| 12 | -0.7644 | -67.6460176991 | 1.13 | 1.18 | 0.3341 | 1300003 | 0.87481985 | CS |
| 26 | -1.1344 | -75.6266666667 | 1.5 | 2.64 | 0.3341 | 674420 | 0.93506891 | CS |
| 52 | -5.4844 | -93.7504273504 | 5.85 | 19.75 | 0.3341 | 1339647 | 2.97849152 | CS |
| 156 | -5.4844 | -93.7504273504 | 5.85 | 19.75 | 0.3341 | 1339647 | 2.97849152 | CS |
| 260 | -5.4844 | -93.7504273504 | 5.85 | 19.75 | 0.3341 | 1339647 | 2.97849152 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735077840 | 0.7115 | -0.0298 | -4.02 | 0.7353 | 0.739551 | 0.7037 | 71706 |
| 1734996900 | 0.7413 | 0.0482 | 6.95 | 0.7 | 0.7513 | 0.6941 | 145457 |
| 1734737700 | 0.6931 | -0.0256 | -3.56 | 0.744451 | 0.7587 | 0.6898 | 352299 |
| 1734651300 | 0.7187 | 0.0334 | 4.87 | 0.7124 | 0.767 | 0.6946 | 294009 |
| 1734564900 | 0.6853 | -0.0349 | -4.85 | 0.7375 | 0.799 | 0.6852 | 347168 |
| 1734478500 | 0.7201999 | -0.0574 | -7.38 | 0.76 | 0.76 | 0.71 | 180056 |
| 1734392100 | 0.7776 | -0.015575 | -1.96 | 0.7848 | 0.7932 | 0.7459 | 197337 |
| 1734132900 | 0.793175 | -0.077425 | -8.89 | 0.8217 | 0.97 | 0.7621 | 642770 |
| 1734046500 | 0.8706 | 0.0625 | 7.73 | 0.8199999 | 0.88 | 0.7651 | 467105 |
| 1733960100 | 0.8081 | -0.0654 | -7.49 | 0.8129 | 0.8335 | 0.7 | 921459 |
| 1733873700 | 0.8735 | 0.0335 | 3.99 | 0.8179999 | 0.8893 | 0.6609 | 11890137 |
| 1733787300 | 0.84 | 0.07 | 9.09 | 0.788 | 0.88 | 0.7501 | 852440 |
| 1733528100 | 0.77 | 0.019 | 2.53 | 0.7422 | 0.7989 | 0.71 | 248179 |
| 1733441700 | 0.751 | 0.001 | 0.13 | 0.761 | 0.761 | 0.71 | 42897 |
| 1733355300 | 0.75 | 0.0087 | 1.17 | 0.7699 | 0.7738 | 0.72 | 48749 |
| 1733268900 | 0.7413 | -0.0087 | -1.16 | 0.74 | 0.8166989 | 0.74 | 101340 |
| 1733182500 | 0.75 | -0.068 | -8.31 | 0.83 | 0.8381999 | 0.724 | 314061 |
| 1732917840 | 0.8179999 | -0.096999 | -10.60 | 0.91 | 0.91 | 0.8179999 | 227385 |
| 1732750500 | 0.914999 | 0.034499 | 3.92 | 0.949899 | 1.02 | 0.8545 | 1015320 |
| 1732664100 | 0.8805 | 0.026 | 3.04 | 0.8417 | 0.89 | 0.84 | 97475 |
| 1732577700 | 0.8545 | 0.0035 | 0.41 | 0.8642 | 0.9 | 0.85 | 35024 |
| 1732318500 | 0.851 | -0.023 | -2.63 | 0.8536 | 0.8862 | 0.8213 | 54549 |
| 1732232100 | 0.874 | 0.084 | 10.63 | 0.835001 | 0.96 | 0.791013 | 143552 |
| 1732145700 | 0.79 | -0.0243 | -2.98 | 0.8139999 | 0.8257 | 0.7838 | 31951 |
| 1732059300 | 0.8143 | 0.0043 | 0.53 | 0.78 | 0.8245 | 0.75 | 66861 |
| 1731972900 | 0.81 | 0.01 | 1.25 | 0.8 | 0.839899 | 0.7675 | 63035 |
| 1731713700 | 0.8 | 0.0788001 | 10.93 | 0.7425 | 0.8127 | 0.73 | 113235 |
| 1731627300 | 0.7211999 | -0.2428 | -25.19 | 0.9357 | 0.99 | 0.71 | 258153 |
| 1731540900 | 0.964 | 0.0174 | 1.84 | 0.97 | 0.98 | 0.915 | 43817 |
| 1731454500 | 0.9466 | -0.1234 | -11.53 | 1.1299999 | 1.1299999 | 0.9006 | 105229 |
| 1731368100 | 1.07 | -0.04 | -3.60 | 1.1400999 | 1.1799 | 1.05 | 163104 |
| 1731108900 | 1.11 | 0.13 | 13.46 | 0.98 | 1.1661 | 0.93 | 202441 |
| 1731022500 | 0.9783 | 0.1214 | 14.17 | 0.87 | 0.9799 | 0.7911 | 253798 |
| 1730936100 | 0.8569 | 0.0857 | 11.11 | 0.7428 | 0.8952 | 0.7412 | 210296 |
| 1730849700 | 0.7712 | -0.0088 | -1.13 | 0.794 | 0.8122 | 0.726201 | 79680 |
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
