Premium
Bannix Acquisition Corporation (BNIX)
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 | -0.45 | -3.76569037657 | 11.95 | 12 | 11.5 | 7299 | 11.7822163 | CS |
| 4 | 0.26 | 2.31316725979 | 11.24 | 12.74 | 11.21 | 3672 | 11.7367192 | CS |
| 12 | 0.25 | 2.22222222222 | 11.25 | 12.74 | 11.17 | 1169 | 11.72119569 | CS |
| 26 | 0.43 | 3.88437217706 | 11.07 | 12.74 | 11.04 | 2494 | 11.243463 | CS |
| 52 | 0.66 | 6.08856088561 | 10.84 | 12.74 | 10.82 | 4244 | 11.03615533 | CS |
| 156 | 1.66 | 16.8699186992 | 9.84 | 12.74 | 9.82 | 9307 | 10.4112294 | CS |
| 260 | 1.42 | 14.0873015873 | 10.08 | 12.74 | 9.77 | 12668 | 10.21995135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 11.5 | -0.19 | -1.63 | 11.5 | 11.5 | 11.5 | 369 |
| 1738280100 | 11.69 | 0 | 0.00 | 11.69 | 11.69 | 11.69 | 40 |
| 1738193700 | 11.69 | 0 | 0.00 | 11.6 | 11.7 | 11.6 | 13 |
| 1738107300 | 11.69 | -0.13 | -1.11 | 11.7 | 11.8 | 11.69 | 4966 |
| 1738020900 | 11.8218 | 0.13 | 1.13 | 11.7 | 12 | 11.697 | 25533 |
| 1737761700 | 11.69 | -0.01 | -0.09 | 11.95 | 11.95 | 11.6 | 5941 |
| 1737675300 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1737588900 | 11.7 | 0 | 0.00 | 11.53 | 11.75 | 11.53 | 2667 |
| 1737502500 | 11.7 | -0.31 | -2.58 | 11.9 | 11.9 | 11.7 | 825 |
| 1737156900 | 12.01 | 0.41 | 3.53 | 11.6 | 12.74 | 11.6 | 11037 |
| 1737070500 | 11.6 | 0.2 | 1.75 | 11.4 | 11.6 | 11.4 | 1134 |
| 1736984100 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1736897700 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1736811300 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 102 |
| 1736552100 | 11.4 | 0.07 | 0.62 | 11.4 | 11.4 | 11.4 | 101 |
| 1736379300 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1736292900 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1736206500 | 11.33 | 0.03 | 0.27 | 11.3 | 11.33 | 11.21 | 2443 |
| 1735947300 | 11.3 | 0.1 | 0.87 | 11.24 | 11.3 | 11.24 | 7628 |
| 1735860900 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 3 |
| 1735688100 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 7 |
| 1735601700 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 0 |
| 1735342500 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 0 |
| 1735256100 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 1 |
| 1735077840 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 0 |
| 1734996900 | 11.2028 | 0 | 0.00 | 11.18 | 11.2028 | 11.18 | 64 |
| 1734737700 | 11.2028 | 0 | 0.00 | 11.24 | 11.24 | 11.2028 | 2 |
| 1734651300 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 10 |
| 1734564900 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 0 |
| 1734478500 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 0 |
| 1734392100 | 11.2028 | 0 | 0.00 | 11.17 | 11.2028 | 11.17 | 4 |
| 1734132900 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 0 |
| 1734046500 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 0 |
| 1733960100 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 1 |
| 1733873700 | 11.2028 | 0 | 0.00 | 11.25 | 11.25 | 11.2028 | 1 |
| 1733787300 | 11.2028 | 0 | 0.00 | 11.2028 | 11.2028 | 11.2028 | 2 |
| 1733528100 | 11.2028 | 0.02 | 0.20 | 11.2028 | 11.2028 | 11.2028 | 284 |
| 1733441700 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 1 |
| 1733355300 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1733268900 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1733182500 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1732917840 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 2 |
| 1732750500 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 6 |
| 1732664100 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1732577700 | 11.18 | 0 | 0.00 | 11.22 | 11.22 | 11.18 | 9 |
| 1732318500 | 11.18 | -0.06 | -0.53 | 11.18 | 11.18 | 11.18 | 561 |
| 1732232100 | 11.24 | -0.01 | -0.09 | 11.24 | 11.24 | 11.24 | 303 |
| 1732145700 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1732059300 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731972900 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731713700 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 1 |
| 1731627300 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 10 |
| 1731540900 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731454500 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 4 |
| 1731368100 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 5 |
| 1731108900 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 1 |
| 1731022500 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 201 |
| 1730936100 | 11.25 | 0.05 | 0.45 | 11.2 | 11.25 | 11.2 | 8000 |
| 1730849700 | 11.2 | 0.11 | 0.99 | 11.09 | 11.2 | 11.09 | 749 |
| 1730763300 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 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
