Premium
Brand Engagement Network Inc (BNAIW)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1741732500 | 0.0379 | 0.0148 | 64.07 | 0.0379 | 0.0379 | 0.0379 | 403 |
| 1741646100 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 5 |
| 1741390500 | 0.0231 | 0.0004 | 1.76 | 0.0231 | 0.0231 | 0.0231 | 600 |
| 1741304100 | 0.0227 | 0 | 0.00 | 0.0227 | 0.0227 | 0.0227 | 0 |
| 1741217700 | 0.0227 | 0.0019 | 9.13 | 0.0379 | 0.0379 | 0.0211 | 16602 |
| 1741131300 | 0.0208 | -0.013199 | -38.82 | 0.0296 | 0.0296 | 0.0205 | 12666 |
| 1741044900 | 0.033999 | 0.004499 | 15.25 | 0.038399 | 0.038399 | 0.033999 | 1000 |
| 1740785700 | 0.0295 | -0.0005 | -1.67 | 0.0314 | 0.0416 | 0.0295 | 11509 |
| 1740699300 | 0.03 | -0.0051 | -14.53 | 0.04 | 0.04 | 0.03 | 23755 |
| 1740612900 | 0.0351 | -0.0051 | -12.69 | 0.0351 | 0.0351 | 0.0351 | 600 |
| 1740526500 | 0.0402 | 0.001701 | 4.42 | 0.0351 | 0.0402 | 0.035 | 35106 |
| 1740440100 | 0.038499 | 0.003399 | 9.68 | 0.0375 | 0.0409 | 0.035 | 21837 |
| 1740180900 | 0.0351 | -0.005 | -12.47 | 0.0449 | 0.0449 | 0.0336 | 4697 |
| 1740094500 | 0.0400999 | -0.0071 | -15.04 | 0.0400999 | 0.0400999 | 0.0400999 | 1357 |
| 1740008100 | 0.0472 | 0.0072 | 18.00 | 0.04 | 0.0473 | 0.0302 | 49443 |
| 1739921700 | 0.04 | -0.004 | -9.09 | 0.0489 | 0.049 | 0.04 | 2801 |
| 1739576100 | 0.044 | 0.0010001 | 2.33 | 0.0522 | 0.0522 | 0.0429999 | 28581 |
| 1739489700 | 0.0429999 | -0.0149 | -25.73 | 0.05 | 0.055 | 0.0426 | 113726 |
| 1739403300 | 0.0579 | -0.0041 | -6.61 | 0.055 | 0.0798 | 0.0417 | 212212 |
| 1739316900 | 0.062 | 0.0031 | 5.26 | 0.05 | 0.085 | 0.035 | 225407 |
| 1739230500 | 0.0589 | 0.0288 | 95.68 | 0.0442 | 0.2336 | 0.04 | 1162312 |
| 1738971300 | 0.0301 | -0.0059 | -16.39 | 0.0301 | 0.0301 | 0.0301 | 391 |
| 1738884900 | 0.036 | -0.0041 | -10.22 | 0.0288 | 0.0488 | 0.0288 | 11771 |
| 1738798500 | 0.0400999 | 0.0112999 | 39.24 | 0.04 | 0.0400999 | 0.04 | 1558 |
| 1738712100 | 0.0288 | 0.0025 | 9.51 | 0.0348 | 0.05 | 0.0263 | 59691 |
| 1738625700 | 0.0263 | 0.0002 | 0.77 | 0.02815 | 0.03 | 0.0263 | 4869 |
| 1738366500 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
| 1738280100 | 0.0261 | -0.014 | -34.91 | 0.04 | 0.04 | 0.0261 | 38406 |
| 1738193700 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1738107300 | 0.0400999 | -0.0108 | -21.22 | 0.05 | 0.0500009 | 0.0400999 | 2476 |
| 1738020900 | 0.0509 | 0 | 0.00 | 0.0509 | 0.0509 | 0.0509 | 0 |
| 1737761700 | 0.0509 | 0.0009 | 1.80 | 0.04885 | 0.0509 | 0.04885 | 1799 |
| 1737675300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737588900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737502500 | 0.05 | 0 | 0.00 | 0.0576 | 0.0577 | 0.05 | 4468 |
| 1737156900 | 0.05 | -0.0001 | -0.20 | 0.0501 | 0.0501 | 0.05 | 43456 |
| 1737070500 | 0.0501 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0501 | 17966 |
| 1736984100 | 0.0501 | 0.0099 | 24.63 | 0.0500009 | 0.06 | 0.05 | 2244 |
| 1736897700 | 0.0402 | -0.027299 | -40.44 | 0.0465 | 0.065 | 0.0402 | 76211 |
| 1736811300 | 0.067499 | 0.017499 | 35.00 | 0.0598 | 0.0692 | 0.0598 | 8421 |
| 1736552100 | 0.05 | 0.0070001 | 16.28 | 0.045 | 0.05 | 0.039 | 33634 |
| 1736379300 | 0.0429999 | -0.009 | -17.31 | 0.05 | 0.0513 | 0.0429999 | 19494 |
| 1736292900 | 0.052 | -0.0064 | -10.96 | 0.0584 | 0.08375 | 0.05 | 140119 |
| 1736206500 | 0.0584 | 0.0069 | 13.40 | 0.0598 | 0.0699 | 0.0521 | 100504 |
| 1735947300 | 0.0515 | 0.0015 | 3.00 | 0.05 | 0.0635 | 0.05 | 10203 |
| 1735860900 | 0.05 | -0.0059 | -10.55 | 0.0429999 | 0.0699 | 0.0429999 | 2376 |
| 1735688100 | 0.0559 | -0.014401 | -20.48 | 0.09 | 0.09 | 0.05 | 32749 |
| 1735601700 | 0.070301 | 0.020301 | 40.60 | 0.0588 | 0.0819 | 0.0588 | 31591 |
| 1735342500 | 0.05 | 0.0016 | 3.31 | 0.0448 | 0.05 | 0.0448 | 17277 |
| 1735256100 | 0.0484 | 0.0295 | 156.08 | 0.0252 | 0.0484 | 0.02 | 7625 |
| 1735077840 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 0 |
| 1734996900 | 0.0189 | 0.0001 | 0.53 | 0.0497999 | 0.0499 | 0.0189 | 12213 |
| 1734737700 | 0.0188 | -0.021 | -52.76 | 0.0188 | 0.0188 | 0.0188 | 457 |
| 1734651300 | 0.0398 | 0.0095 | 31.35 | 0.0303 | 0.0398 | 0.0162999 | 40247 |
| 1734564900 | 0.0303 | 0.0003 | 1.00 | 0.0303 | 0.0303 | 0.0303 | 1666 |
| 1734478500 | 0.03 | -0.0003 | -0.99 | 0.035051 | 0.035051 | 0.03 | 3471 |
| 1734392100 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1734132900 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
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
