Premium
Brand Engagement Network Inc (BNAIW)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.0262 | 0.03 | 0.0262 | 6869 |
| 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 | 19594 |
| 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 | 101454 |
| 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 | 0.0488 | 0.0819 | 0.0488 | 31691 |
| 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 |
| 1734046500 | 0.0303 | 0 | 0.00 | 0.03 | 0.0303 | 0.03 | 16 |
| 1733960100 | 0.0303 | 0 | 0.00 | 0.0302 | 0.0303 | 0.03 | 2938 |
| 1733873700 | 0.0303 | 0.0004 | 1.34 | 0.0302 | 0.0303 | 0.0302 | 2003 |
| 1733787300 | 0.0299 | 0.0069 | 30.00 | 0.03 | 0.03 | 0.0299 | 2938 |
| 1733528100 | 0.023 | 0.003 | 15.00 | 0.0231999 | 0.0391 | 0.023 | 2728 |
| 1733441700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733355300 | 0.02 | 0 | 0.00 | 0.023 | 0.023 | 0.02 | 3 |
| 1733268900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733182500 | 0.02 | 0.0036 | 21.95 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732917840 | 0.0164 | 0.0001001 | 0.61 | 0.0162999 | 0.0166 | 0.0162999 | 15199 |
| 1732750500 | 0.0162999 | -0.0048 | -22.75 | 0.0208 | 0.0208 | 0.0157 | 245746 |
| 1732664100 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1732577700 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1732318500 | 0.0211 | 0.0002001 | 0.96 | 0.0211 | 0.0211 | 0.0211 | 100 |
| 1732232100 | 0.0208999 | -0.0013 | -5.86 | 0.0222 | 0.05 | 0.0205 | 21512 |
| 1732145700 | 0.0222 | -0.0278 | -55.60 | 0.0222 | 0.0222 | 0.0222 | 1000 |
| 1732059300 | 0.05 | 0 | 0.00 | 0.0218 | 0.05 | 0.0218 | 90 |
| 1731972900 | 0.05 | 0 | 0.00 | 0.0221 | 0.05 | 0.0221 | 240 |
| 1731713700 | 0.05 | 0 | 0.00 | 0.0218 | 0.05 | 0.0218 | 50 |
| 1731627300 | 0.05 | 0.0185 | 58.73 | 0.05 | 0.05 | 0.05 | 413 |
| 1731540900 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1731454500 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1731368100 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 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
