Premium
Banzai International Inc (BNZI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.64516129032 | 1.24 | 1.45 | 1.15 | 625352 | 1.29714873 | CS |
| 4 | -0.48 | -29.0909090909 | 1.65 | 1.78 | 1.15 | 844713 | 1.48447896 | CS |
| 12 | -0.375 | -24.2718446602 | 1.545 | 2.7 | 1.15 | 2138449 | 1.89632543 | CS |
| 26 | -3.03 | -72.1428571429 | 4.2 | 11.2 | 1.15 | 3260151 | 4.01112548 | CS |
| 52 | -39.33 | -97.1111111111 | 40.5 | 41.5 | 1.15 | 2950220 | 6.70540515 | CS |
| 156 | -373.83 | -99.688 | 375 | 407 | 1.15 | 2702119 | 18.83087981 | CS |
| 260 | -373.83 | -99.688 | 375 | 407 | 1.15 | 2702119 | 18.83087981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.17 | 0.02 | 1.74 | 1.19 | 1.19 | 1.1399999 | 238317 |
| 1741304100 | 1.15 | -0.14 | -10.85 | 1.27 | 1.29 | 1.15 | 742049 |
| 1741217700 | 1.29 | -0.02 | -1.53 | 1.29 | 1.3 | 1.225 | 591362 |
| 1741131300 | 1.31 | 0.05 | 3.97 | 1.26 | 1.34 | 1.24 | 711746 |
| 1741044900 | 1.26 | -0.18 | -12.50 | 1.42 | 1.42 | 1.25 | 381455 |
| 1740785700 | 1.44 | 0.17 | 13.39 | 1.23 | 1.45 | 1.2 | 836538 |
| 1740699300 | 1.27 | -0.16 | -11.19 | 1.42 | 1.44 | 1.2 | 1299062 |
| 1740612900 | 1.43 | -0.04 | -2.72 | 1.51 | 1.58 | 1.41 | 1426908 |
| 1740526500 | 1.47 | -0.16 | -9.82 | 1.6 | 1.65 | 1.4246 | 1144000 |
| 1740440100 | 1.6299999 | 0.1 | 6.54 | 1.6 | 1.69 | 1.56 | 1246854 |
| 1740180900 | 1.53 | 0.06 | 4.08 | 1.49 | 1.55 | 1.47 | 579664 |
| 1740094500 | 1.47 | 0.01 | 0.68 | 1.45 | 1.4991 | 1.42 | 323214 |
| 1740008100 | 1.46 | -0.07 | -4.58 | 1.54 | 1.54 | 1.45 | 679994 |
| 1739921700 | 1.53 | -0.11 | -6.71 | 1.66 | 1.68 | 1.48 | 637416 |
| 1739576100 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.7 | 1.57 | 1102946 |
| 1739489700 | 1.6299999 | 0.07 | 4.49 | 1.615 | 1.735 | 1.52 | 1938247 |
| 1739403300 | 1.56 | -0.1 | -6.02 | 1.67 | 1.69 | 1.51 | 746578 |
| 1739316900 | 1.66 | 0.01 | 0.61 | 1.73 | 1.78 | 1.6 | 827302 |
| 1739230500 | 1.65 | 0.14 | 9.27 | 1.53 | 1.66 | 1.52 | 511766 |
| 1738971300 | 1.51 | -0.14 | -8.48 | 1.65 | 1.65 | 1.48 | 751104 |
| 1738884900 | 1.65 | -0.08 | -4.62 | 1.75 | 1.75 | 1.6 | 652960 |
| 1738798500 | 1.73 | 0.07 | 4.22 | 1.66 | 1.755 | 1.6 | 1005155 |
| 1738712100 | 1.66 | -0.09 | -5.14 | 1.75 | 1.81 | 1.55 | 1271114 |
| 1738625700 | 1.75 | -0.1 | -5.41 | 1.78 | 1.78 | 1.57 | 1026717 |
| 1738366500 | 1.85 | -0.39 | -17.41 | 2.09 | 2.14 | 1.749 | 2458943 |
| 1738280100 | 2.24 | 0.31 | 16.06 | 2.34 | 2.7 | 2.02 | 40897758 |
| 1738193700 | 1.93 | 0.68 | 54.40 | 1.45 | 2.04 | 1.4063 | 29886560 |
| 1738107300 | 1.25 | -0.13 | -9.42 | 1.37 | 1.3899999 | 1.24 | 686006 |
| 1738020900 | 1.3799999 | -0.07 | -4.83 | 1.6 | 1.62 | 1.35 | 4162363 |
| 1737761700 | 1.45 | -0.2 | -12.12 | 1.59 | 1.59 | 1.43 | 741410 |
| 1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737588900 | 1.65 | 0.18 | 12.24 | 1.5 | 1.731 | 1.48 | 924891 |
| 1737502500 | 1.47 | 0.01 | 0.68 | 1.44 | 1.5 | 1.4 | 260756 |
| 1737156900 | 1.46 | 0.15 | 11.45 | 1.32 | 1.525 | 1.31 | 919921 |
| 1737070500 | 1.31 | -0.04 | -2.96 | 1.35 | 1.36 | 1.21 | 256052 |
| 1736984100 | 1.35 | -0.02 | -1.46 | 1.37 | 1.41 | 1.29 | 277176 |
| 1736897700 | 1.37 | -0.08 | -5.52 | 1.43 | 1.4399 | 1.35 | 289787 |
| 1736811300 | 1.45 | -0.09 | -5.84 | 1.49 | 1.51 | 1.4 | 224056 |
| 1736552100 | 1.54 | 0 | 0.00 | 1.53 | 1.585 | 1.3816 | 495279 |
| 1736379300 | 1.54 | -0.04 | -2.53 | 1.67 | 1.69 | 1.5 | 1126467 |
| 1736292900 | 1.58 | -0.15 | -8.67 | 1.75 | 1.82 | 1.52 | 601521 |
| 1736206500 | 1.73 | 0.14 | 8.81 | 1.58 | 1.76 | 1.58 | 789237 |
| 1735947300 | 1.59 | 0.04 | 2.58 | 1.6 | 1.605 | 1.49 | 444354 |
| 1735860900 | 1.55 | 0.02 | 1.31 | 1.55 | 1.57 | 1.46 | 329121 |
| 1735688100 | 1.53 | -0.15 | -8.93 | 1.69 | 1.71 | 1.5149999 | 367937 |
| 1735601700 | 1.68 | -0.05 | -2.89 | 1.7 | 1.74 | 1.61 | 274972 |
| 1735342500 | 1.73 | -0.06 | -3.35 | 1.84 | 1.84 | 1.6 | 390173 |
| 1735256100 | 1.79 | 0.15 | 9.15 | 1.69 | 1.8 | 1.68 | 548390 |
| 1735077840 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.645 | 1.55 | 181461 |
| 1734996900 | 1.65 | -0.06 | -3.51 | 1.79 | 1.8 | 1.575 | 817070 |
| 1734737700 | 1.71 | 0.09 | 5.56 | 1.6399999 | 1.85 | 1.6299999 | 4086506 |
| 1734651300 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.75 | 1.51 | 908559 |
| 1734564900 | 1.6399999 | 0.27 | 19.71 | 1.45 | 1.81 | 1.42 | 1631184 |
| 1734478500 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.34 | 236126 |
| 1734392100 | 1.43 | -0.04 | -2.72 | 1.45 | 1.465 | 1.42 | 151393 |
| 1734132900 | 1.47 | -0.11 | -6.96 | 1.5 | 1.545 | 1.3899999 | 380115 |
| 1734046500 | 1.58 | -0.23 | -12.71 | 1.71 | 1.81 | 1.58 | 619420 |
| 1733960100 | 1.81 | -0.24 | -11.71 | 1.97 | 1.97 | 1.6 | 1330203 |
| 1733873700 | 2.05 | 0.66 | 47.48 | 2.12 | 2.66 | 1.6702999 | 54402907 |
| 1733787300 | 1.3899999 | 0.02 | 1.46 | 1.41 | 1.42 | 1.3601 | 56660 |
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
