Italia markets open in 4 hours 21 minutes

Banzai International, Inc. (BNZI)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,3360+0,0210 (+6,67%)
Alla chiusura: 04:00PM EDT
0,3230 -0,01 (-3,87%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20240,30700,35900,28500,33600,3360384.400
09 mag 20240,31700,32900,30000,31100,311090.200
08 mag 20240,31900,32200,29000,30100,3010234.200
07 mag 20240,31200,33000,30800,30900,309065.300
06 mag 20240,33800,34900,31500,32100,3210197.200
03 mag 20240,38600,38600,33100,34100,3410230.700
02 mag 20240,38000,38000,36000,36900,3690363.600
01 mag 20240,37200,39500,35000,39300,3930212.000
30 apr 20240,37800,39800,35500,39800,3980110.000
29 apr 20240,35800,41000,33100,38700,3870327.500
26 apr 20240,35000,36000,33000,35700,3570259.800
25 apr 20240,32000,36000,32000,35000,3500186.200
24 apr 20240,33700,35000,31300,33000,3300157.100
23 apr 20240,34200,35000,30600,34700,3470989.000
22 apr 20240,37400,39900,36000,36500,3650284.900
19 apr 20240,36500,39900,35100,36600,366093.100
18 apr 20240,38800,40000,36400,37000,3700172.400
17 apr 20240,39000,40000,37000,38900,3890131.700
16 apr 20240,39900,40000,36000,37700,3770162.700
15 apr 20240,44000,44000,38000,39500,3950164.300
12 apr 20240,46600,48000,42100,43700,4370386.000
11 apr 20240,48500,49000,46200,46800,468087.400
10 apr 20240,50000,50900,48100,50000,5000119.800
09 apr 20240,52900,52900,50000,50900,509088.400
08 apr 20240,52500,54600,49000,51000,5100159.000
05 apr 20240,52000,52000,47000,51000,510095.800
04 apr 20240,48000,55000,47700,50900,5090230.600
03 apr 20240,49000,49500,46500,47700,4770146.500
02 apr 20240,53700,54600,45900,50500,5050485.200
01 apr 20240,61100,61100,52000,53900,5390754.500
28 mar 20240,62900,64100,59200,61100,6110206.300
27 mar 20240,61500,64000,58000,61000,6100114.200
26 mar 20240,56900,65000,56800,62000,6200291.800
25 mar 20240,59700,60300,56200,58300,5830585.200
22 mar 20240,67600,69000,61300,63000,6300375.000
21 mar 20240,74100,75000,61700,66900,66901.094.200
20 mar 20240,61200,67900,59700,65800,65801.406.900
19 mar 20240,61800,62500,59100,61600,6160611.200
18 mar 20240,65100,66000,59000,62400,6240519.800
15 mar 20240,68000,72000,62300,66200,6620701.700
14 mar 20240,67000,75000,65600,69900,6990920.300
13 mar 20240,67000,76000,60600,69000,69001.006.200
12 mar 20240,71700,80000,68000,69000,69001.019.800
11 mar 20240,74000,75000,65200,69600,69601.252.800
08 mar 20240,72400,80000,72100,74100,74101.190.200
07 mar 20240,81000,83000,70000,74500,7450775.800
06 mar 20240,87000,95000,76000,78900,78901.653.000
05 mar 20240,72400,85000,71300,81100,8110439.100
04 mar 20240,72700,74000,70000,70000,7000109.800
01 mar 20240,77200,77200,70100,71100,711093.300
29 feb 20240,71800,75000,68000,72100,7210141.800
28 feb 20240,70200,74000,68000,72900,7290164.400
27 feb 20240,72800,74900,67200,68800,6880264.900
26 feb 20240,75000,80000,73000,75100,75101.155.300
23 feb 20240,89900,92400,76500,80000,8000253.300
22 feb 20240,87001,03000,81000,98400,9840591.800
21 feb 20240,92000,96100,76000,83000,8300215.900
20 feb 20241,33001,33000,97000,97000,9700194.200
16 feb 20241,33001,35301,27001,27001,270020.500
15 feb 20241,33001,42301,32001,32301,323028.800
14 feb 20241,41001,41001,33001,34001,340038.700
13 feb 20241,43001,51001,31701,40001,400073.800
12 feb 20241,52001,52001,41001,47001,470054.100
09 feb 20241,47001,49101,40001,45001,450064.400
08 feb 20241,50001,60001,44001,45001,450072.200
07 feb 20241,46001,50001,46001,46201,462020.100
06 feb 20241,51001,60001,43401,46001,460094.200
05 feb 20241,55001,61001,55001,55201,552036.500
02 feb 20241,65001,67001,55001,56001,5600155.300
01 feb 20241,61001,67001,57001,58001,5800114.100
31 gen 20241,57001,65101,57001,60001,600020.000
30 gen 20241,70001,71101,57801,62001,620062.100
29 gen 20241,61001,64001,56601,60001,600028.800
26 gen 20241,59001,64001,55001,57801,578049.900
25 gen 20241,65001,65001,56001,61001,610060.900
24 gen 20241,59001,63001,55001,58001,580068.600
23 gen 20241,58001,67001,55001,57001,570048.000
22 gen 20241,69001,69001,60001,62001,6200118.000
19 gen 20241,71001,80301,58001,61001,6100414.400
18 gen 20241,63001,84001,55001,71001,7100691.300
17 gen 20241,86001,86001,62001,65001,6500146.600
16 gen 20242,14002,14001,86001,92001,9200164.800
12 gen 20242,21002,34002,03002,04002,0400180.300
11 gen 20242,00002,39001,87002,27002,2700848.800
10 gen 20242,00002,05001,76001,96001,9600253.700
09 gen 20241,97002,13001,83001,99001,9900405.100
08 gen 20242,23002,29001,93002,12002,12001.042.200
05 gen 20243,07003,55002,33002,57002,570071.998.300
04 gen 20241,47001,76001,47001,66001,6600300.800
03 gen 20241,60002,24001,46001,65001,65001.584.000
02 gen 20241,95002,00001,58001,60001,6000133.900
29 dic 20232,03002,21001,85001,88001,8800240.300
28 dic 20232,20002,34002,05002,16002,1600209.100
27 dic 20232,71002,73002,11002,17002,1700321.500
26 dic 20233,35003,35002,34002,63502,6350241.100
22 dic 20233,63003,88003,35003,47003,4700201.700
21 dic 20233,27004,35003,27003,60003,6000313.900
20 dic 20234,19004,44703,19003,78003,780083.400
19 dic 20235,00006,32004,50004,66504,6650117.100
18 dic 20237,00007,20005,56006,13006,1300461.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...