Premium
Banzai International Inc (BNZI)
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 | 0.44 | 29.3333333333 | 1.5 | 2.12 | 1.24 | 1628668 | 1.41260925 | CS |
| 4 | 0.394 | 25.4851228978 | 1.546 | 2.12 | 1.21 | 774558 | 1.46683181 | CS |
| 12 | -0.2105 | -9.78842129737 | 2.1505 | 2.66 | 1.21 | 1854003 | 1.91170065 | CS |
| 26 | -6.135 | -75.9752321981 | 8.075 | 11.2 | 1.21 | 3038881 | 4.77491899 | CS |
| 52 | -78.56 | -97.5900621118 | 80.5 | 87 | 1.21 | 2589656 | 7.74694584 | CS |
| 156 | -373.06 | -99.4826666667 | 375 | 407 | 1.21 | 2619328 | 20.98952693 | CS |
| 260 | -373.06 | -99.4826666667 | 375 | 407 | 1.21 | 2619328 | 20.98952693 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.4919 | 1.5 | 1.4 | 249958 |
| 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 | 1.47 | 1.585 | 1.3816 | 467421 |
| 1736379300 | 1.54 | -0.04 | -2.53 | 1.665 | 1.69 | 1.5 | 1092792 |
| 1736292900 | 1.58 | -0.15 | -8.67 | 1.805 | 1.82 | 1.52 | 576598 |
| 1736206500 | 1.73 | 0.14 | 8.81 | 1.58 | 1.76 | 1.58 | 778314 |
| 1735947300 | 1.59 | 0.04 | 2.58 | 1.5646 | 1.605 | 1.49 | 420264 |
| 1735860900 | 1.55 | 0.02 | 1.31 | 1.546 | 1.57 | 1.46 | 325914 |
| 1735688100 | 1.53 | -0.15 | -8.93 | 1.69 | 1.71 | 1.5149999 | 367937 |
| 1735601700 | 1.68 | -0.05 | -2.89 | 1.7099 | 1.74 | 1.61 | 258072 |
| 1735342500 | 1.73 | -0.06 | -3.35 | 1.81 | 1.81 | 1.6 | 377357 |
| 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 | 1.7997 | 1.575 | 801509 |
| 1734737700 | 1.71 | 0.09 | 5.56 | 1.715 | 1.85 | 1.6299999 | 4022613 |
| 1734651300 | 1.62 | -0.02 | -1.22 | 1.68 | 1.75 | 1.51 | 894666 |
| 1734564900 | 1.6399999 | 0.27 | 19.71 | 1.45 | 1.81 | 1.42 | 1615539 |
| 1734478500 | 1.37 | -0.06 | -4.20 | 1.4 | 1.42 | 1.34 | 233350 |
| 1734392100 | 1.43 | -0.04 | -2.72 | 1.445 | 1.465 | 1.42 | 143326 |
| 1734132900 | 1.47 | -0.11 | -6.96 | 1.545 | 1.545 | 1.3899999 | 368022 |
| 1734046500 | 1.58 | -0.23 | -12.71 | 1.7401 | 1.81 | 1.58 | 583798 |
| 1733960100 | 1.81 | -0.24 | -11.71 | 1.8901 | 1.9347 | 1.6 | 1274086 |
| 1733873700 | 2.05 | 0.66 | 47.48 | 2.0699 | 2.66 | 1.6702999 | 53168861 |
| 1733787300 | 1.3899999 | 0.02 | 1.46 | 1.3601 | 1.42 | 1.3601 | 53543 |
| 1733528100 | 1.37 | -0.04 | -2.84 | 1.3799999 | 1.4 | 1.35 | 107727 |
| 1733441700 | 1.41 | -0.03 | -2.08 | 1.3799999 | 1.43 | 1.3601399 | 98589 |
| 1733355300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.44 | 1.309 | 582265 |
| 1733268900 | 1.43 | -0.04 | -2.72 | 1.49 | 1.5 | 1.3899999 | 151368 |
| 1733182500 | 1.47 | -0.05 | -3.29 | 1.56 | 1.5696 | 1.4205 | 162206 |
| 1732917840 | 1.52 | 0.05 | 3.40 | 1.47 | 1.58 | 1.46 | 112486 |
| 1732750500 | 1.47 | 0.17 | 13.08 | 1.31 | 1.49 | 1.31 | 361331 |
| 1732664100 | 1.3 | -0.24 | -15.58 | 1.4939 | 1.57 | 1.295 | 425099 |
| 1732577700 | 1.54 | -0.01 | -0.32 | 1.55 | 1.5953 | 1.5 | 69761 |
| 1732318500 | 1.545 | -0.01 | -0.32 | 1.49 | 1.58 | 1.45 | 157922 |
| 1732232100 | 1.55 | 0.01 | 0.65 | 1.5201 | 1.56 | 1.4601 | 173889 |
| 1732145700 | 1.54 | -0.16 | -9.41 | 1.6299999 | 1.6899 | 1.49 | 251174 |
| 1732059300 | 1.7 | 0.13 | 8.28 | 1.59 | 1.82 | 1.59 | 337188 |
| 1731972900 | 1.57 | -0.16 | -9.25 | 1.59 | 1.6399999 | 1.56 | 159170 |
| 1731713700 | 1.73 | -0.21 | -10.82 | 1.8 | 1.84 | 1.7 | 207974 |
| 1731627300 | 1.94 | 0.19 | 10.86 | 1.74 | 1.94 | 1.6801 | 249204 |
| 1731540900 | 1.75 | -0.19 | -9.79 | 1.8996 | 1.9194 | 1.7201 | 265152 |
| 1731454500 | 1.94 | -0.09 | -4.43 | 1.98 | 1.98 | 1.9 | 189852 |
| 1731368100 | 2.0299999 | -0.03 | -1.46 | 2.02 | 2.06 | 1.8965 | 313510 |
| 1731108900 | 2.06 | 0.02 | 0.98 | 1.88 | 2.13 | 1.88 | 679580 |
| 1731022500 | 2.04 | 0.11 | 5.70 | 2.311 | 2.335 | 1.66 | 17606701 |
| 1730936100 | 1.93 | -0.21 | -9.81 | 2.1505 | 2.18 | 1.91 | 168534 |
| 1730849700 | 2.14 | -0.11 | -4.89 | 2.2599999 | 2.3 | 2.1 | 141322 |
| 1730763300 | 2.25 | -0.19 | -7.79 | 2.42 | 2.5 | 2.23 | 128386 |
| 1730500500 | 2.44 | 0 | 0.00 | 2.425 | 2.4929 | 2.31 | 69764 |
| 1730414100 | 2.44 | -0.14 | -5.43 | 2.5 | 2.54 | 2.2799999 | 187263 |
| 1730327700 | 2.58 | 0.1 | 4.03 | 2.4501 | 2.64 | 2.45 | 184943 |
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
