Premium
Banzai International Inc (BNZIW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.0261 | 0.0061 | 30.50 | 0.0201 | 0.0261 | 0.020001 | 25284 |
| 1745620500 | 0.02 | -0.003999 | -16.66 | 0.0201 | 0.0201 | 0.02 | 1000 |
| 1745534100 | 0.023999 | 0.003899 | 19.40 | 0.026 | 0.028 | 0.02 | 3360 |
| 1745447700 | 0.0201 | -0.0026 | -11.45 | 0.0212 | 0.0212 | 0.02 | 15297 |
| 1745361300 | 0.0227 | -0.0045 | -16.54 | 0.027 | 0.027 | 0.0227 | 7206 |
| 1745274900 | 0.0272 | -0.0024 | -8.11 | 0.0262 | 0.0296 | 0.0262 | 8613 |
| 1744929300 | 0.0296 | 0 | 0.00 | 0.027051 | 0.0296 | 0.0245 | 12463 |
| 1744842900 | 0.0296 | 0.006899 | 30.39 | 0.0296 | 0.0296 | 0.0296 | 150 |
| 1744756500 | 0.022701 | -0.002299 | -9.20 | 0.0251 | 0.0251 | 0.0227 | 14633 |
| 1744670100 | 0.025 | -0.0013 | -4.94 | 0.0229 | 0.0297 | 0.0227 | 4753 |
| 1744410900 | 0.0263 | 5.0E-5 | 0.19 | 0.0298 | 0.0298 | 0.0227 | 9000 |
| 1744324500 | 0.02625 | 0.00125 | 5.00 | 0.028 | 0.0299 | 0.0227 | 3127 |
| 1744238100 | 0.025 | 0 | 0.00 | 0.0227 | 0.0293 | 0.0227 | 1302 |
| 1744151700 | 0.025 | 0.0023 | 10.13 | 0.0227 | 0.025 | 0.0227 | 11765 |
| 1744065300 | 0.0227 | -0.0023 | -9.20 | 0.0226 | 0.025 | 0.0226 | 31626 |
| 1743806100 | 0.025 | 0.0047 | 23.15 | 0.0202 | 0.025 | 0.0202 | 62916 |
| 1743719700 | 0.0203 | -0.0047 | -18.80 | 0.023 | 0.023 | 0.0203 | 1673 |
| 1743633300 | 0.025 | 0.0016 | 6.84 | 0.025 | 0.025 | 0.025 | 8001 |
| 1743546900 | 0.0234 | -0.0001 | -0.43 | 0.0235 | 0.0236 | 0.0234 | 549 |
| 1743460500 | 0.0235 | 0.0069 | 41.57 | 0.02 | 0.0235 | 0.02 | 178010 |
| 1743201300 | 0.0166 | -0.0049 | -22.79 | 0.0131 | 0.023 | 0.0131 | 149348 |
| 1743114900 | 0.0214999 | -0.000749 | -3.37 | 0.025 | 0.025 | 0.0213 | 141893 |
| 1743028500 | 0.022249 | -0.002651 | -10.65 | 0.025 | 0.025 | 0.021549 | 4732 |
| 1742942100 | 0.0248999 | 0.0083999 | 50.91 | 0.025 | 0.025 | 0.0248999 | 44944 |
| 1742855700 | 0.0165 | -0.0025 | -13.16 | 0.0248999 | 0.027 | 0.0165 | 48079 |
| 1742596500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1742510100 | 0.019 | 0.002032 | 11.98 | 0.0213 | 0.0213 | 0.0167 | 45317 |
| 1742423700 | 0.016968 | -0.000532 | -3.04 | 0.0248999 | 0.0248999 | 0.0168999 | 6024 |
| 1742337300 | 0.0175 | -0.0024 | -12.06 | 0.0269 | 0.0269 | 0.0165 | 66448 |
| 1742250900 | 0.0199 | -0.0051 | -20.40 | 0.025 | 0.025 | 0.0199 | 3981 |
| 1741991700 | 0.025 | 0.0079 | 46.20 | 0.025 | 0.025 | 0.0212 | 22306 |
| 1741905300 | 0.0171 | -0.006955 | -28.91 | 0.0238 | 0.0238 | 0.0165 | 1400 |
| 1741818900 | 0.024055 | 0.007555 | 45.79 | 0.025 | 0.025 | 0.0165 | 36291 |
| 1741732500 | 0.0165 | -0.0085 | -34.00 | 0.0237 | 0.0237 | 0.0165 | 20253 |
| 1741646100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741390500 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025001 | 0.023 | 4420 |
| 1741304100 | 0.023 | 0 | 0.00 | 0.026 | 0.0269 | 0.023 | 23276 |
| 1741217700 | 0.023 | -0.001 | -4.17 | 0.0269 | 0.0269 | 0.023 | 669 |
| 1741131300 | 0.024 | 0.001 | 4.35 | 0.024001 | 0.0259 | 0.024 | 3000 |
| 1741044900 | 0.023 | -0.001 | -4.17 | 0.023 | 0.024 | 0.0221 | 242579 |
| 1740785700 | 0.024 | -0.0019 | -7.34 | 0.023999 | 0.024 | 0.023999 | 8900 |
| 1740699300 | 0.0259 | 0.0029 | 12.61 | 0.023 | 0.026 | 0.023 | 21800 |
| 1740612900 | 0.023 | -0.003 | -11.54 | 0.0265 | 0.027 | 0.023 | 66280 |
| 1740526500 | 0.026 | 0.003 | 13.04 | 0.0236 | 0.026 | 0.023 | 181580 |
| 1740440100 | 0.023 | 0.0043 | 22.99 | 0.022 | 0.0237 | 0.0165 | 100583 |
| 1740180900 | 0.0187 | 0.0002 | 1.08 | 0.0172 | 0.02 | 0.0172 | 28446 |
| 1740094500 | 0.0185 | 0.0007 | 3.93 | 0.0165 | 0.022 | 0.0165 | 16287 |
| 1740008100 | 0.0178 | 0.0012 | 7.23 | 0.0175 | 0.0206 | 0.0175 | 28002 |
| 1739921700 | 0.0166 | -0.0009 | -5.14 | 0.0175 | 0.0176 | 0.0165 | 80565 |
| 1739576100 | 0.0175 | -0.0011 | -5.91 | 0.0185999 | 0.0185999 | 0.0175 | 19121 |
| 1739489700 | 0.0185999 | -0.0011 | -5.58 | 0.0197 | 0.0197 | 0.018 | 115526 |
| 1739403300 | 0.0197 | 0.003 | 17.96 | 0.02 | 0.0237 | 0.0197 | 20113 |
| 1739316900 | 0.0167 | -0.001199 | -6.70 | 0.02 | 0.0236 | 0.0167 | 32605 |
| 1739230500 | 0.017899 | 0.003299 | 22.60 | 0.0161 | 0.017899 | 0.013 | 24915 |
| 1738971300 | 0.0146 | -0.0037 | -20.22 | 0.012 | 0.0183 | 0.012 | 35239 |
| 1738884900 | 0.0183 | 0.0013 | 7.65 | 0.018 | 0.02 | 0.0178 | 66916 |
| 1738798500 | 0.017 | 0.0017 | 11.11 | 0.0171 | 0.02 | 0.0168999 | 43910 |
| 1738712100 | 0.0153 | 0.001099 | 7.74 | 0.0168 | 0.0168 | 0.0147 | 94992 |
| 1738625700 | 0.014201 | -0.000242 | -1.68 | 0.0135 | 0.0165 | 0.0135 | 12421 |
| 1738366500 | 0.014443 | -0.007707 | -34.79 | 0.0205 | 0.023 | 0.0132 | 62762 |
| 1738280100 | 0.02215 | 0.00555 | 33.43 | 0.0253 | 0.027 | 0.0201 | 925162 |
| 1738193700 | 0.0166 | 0.0046 | 38.33 | 0.018 | 0.025 | 0.012 | 813587 |
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
