Premium
Marti Technologies Inc (MRT)
AMEX
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 | -0.21 | -6.34441087613 | 3.31 | 3.37 | 2.93 | 31498 | 3.1221908 | CS |
| 4 | -0.53 | -14.6005509642 | 3.63 | 3.8899 | 2.93 | 42694 | 3.467208 | CS |
| 12 | 1.1 | 55 | 2 | 3.8899 | 1.8826 | 98582 | 3.07073264 | CS |
| 26 | 1.58 | 103.947368421 | 1.52 | 3.8899 | 1.44 | 109975 | 2.52189496 | CS |
| 52 | 2.31 | 292.405063291 | 0.79 | 3.8899 | 0.71 | 136733 | 1.88071058 | CS |
| 156 | -6.56 | -67.9089026915 | 9.66 | 9.66 | 0.4398 | 248815 | 1.52191211 | CS |
| 260 | -6.56 | -67.9089026915 | 9.66 | 9.66 | 0.4398 | 248815 | 1.52191211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 3.1 | -0.19 | -5.78 | 3.33 | 3.42 | 3.1 | 33054 |
| 1738884600 | 3.29 | 0.33 | 11.15 | 3.12 | 3.29 | 3.0299999 | 25176 |
| 1738798200 | 2.96 | -0.07 | -2.31 | 3.05 | 3.13 | 2.96 | 25422 |
| 1738711800 | 3.0299999 | -0.02 | -0.66 | 3.16 | 3.16 | 2.93 | 25644 |
| 1738625400 | 3.05 | -0.16 | -4.98 | 3.22 | 3.22 | 3.0299999 | 30416 |
| 1738366200 | 3.2099 | 0.08 | 2.55 | 3.31 | 3.37 | 2.99 | 50831 |
| 1738279800 | 3.13 | -0.16 | -4.86 | 3.34 | 3.3822 | 3.02 | 31094 |
| 1738193400 | 3.29 | -0.06 | -1.79 | 3.41 | 3.43 | 3.2 | 23749 |
| 1738107000 | 3.35 | -0.17 | -4.83 | 3.51 | 3.51 | 3.16 | 44786 |
| 1738020600 | 3.5199 | -0.08 | -2.23 | 3.52 | 3.5289 | 3.42 | 39905 |
| 1737761400 | 3.6 | 0.04 | 1.12 | 3.69 | 3.719 | 3.57 | 18517 |
| 1737675000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1737588600 | 3.56 | -0.06 | -1.66 | 3.7 | 3.78 | 3.56 | 33717 |
| 1737502200 | 3.62 | -0.07 | -1.97 | 3.7 | 3.7491 | 3.558 | 53665 |
| 1737156600 | 3.6927 | -0.05 | -1.36 | 3.8 | 3.8 | 3.64 | 29907 |
| 1737070200 | 3.7435 | 0.05 | 1.45 | 3.75 | 3.8899 | 3.7 | 55991 |
| 1736983800 | 3.69 | 0.2 | 5.73 | 3.6 | 3.73 | 3.5 | 142037 |
| 1736897400 | 3.49 | 0.04 | 1.16 | 3.5 | 3.554 | 3.48 | 45418 |
| 1736811000 | 3.45 | -0.09 | -2.54 | 3.51 | 3.54 | 3.4307 | 35736 |
| 1736551800 | 3.54 | 0.03 | 0.85 | 3.63 | 3.63 | 3.42 | 56475 |
| 1736379000 | 3.51 | 0.07 | 2.03 | 3.38 | 3.6578 | 3.38 | 87369 |
| 1736292600 | 3.44 | -0.08 | -2.27 | 3.45 | 3.4905 | 3.36 | 33221 |
| 1736206200 | 3.52 | 0.04 | 1.06 | 3.55 | 3.68 | 3.36 | 98954 |
| 1735947000 | 3.483 | 0.12 | 3.66 | 3.4 | 3.55 | 3.356 | 68890 |
| 1735860600 | 3.36 | -0.03 | -0.88 | 3.4 | 3.47 | 3.3 | 38701 |
| 1735687800 | 3.39 | 0.22 | 6.86 | 3.29 | 3.4485 | 3.2601 | 35794 |
| 1735601400 | 3.1725 | -0.22 | -6.42 | 3.34 | 3.4 | 3.11 | 86553 |
| 1735342200 | 3.39 | 0.02 | 0.59 | 3.39 | 3.47 | 3.2599999 | 33032 |
| 1735255800 | 3.37 | 0.01 | 0.30 | 3.4 | 3.5 | 3.3009 | 81971 |
| 1735077840 | 3.36 | -0.04 | -1.18 | 3.4 | 3.5 | 3.12 | 59960 |
| 1734996600 | 3.4 | 0.44 | 14.86 | 3.22 | 3.4904 | 3.15 | 115647 |
| 1734737400 | 2.96 | 0 | 0.04 | 3.09 | 3.0907 | 2.83 | 55757 |
| 1734651000 | 2.9589 | -0 | -0.04 | 2.98 | 3.15 | 2.9 | 41058 |
| 1734564600 | 2.96 | -0.24 | -7.50 | 3.22 | 3.25 | 2.94 | 73422 |
| 1734478200 | 3.2 | 0.42 | 15.11 | 2.7599999 | 3.27 | 2.7599999 | 82154 |
| 1734391800 | 2.7799999 | -0.23 | -7.64 | 3.05 | 3.0902 | 2.77 | 76578 |
| 1734132600 | 3.0099999 | -0.08 | -2.59 | 3.05 | 3.12 | 3 | 73724 |
| 1734046200 | 3.09 | 0.09 | 3.00 | 3.0299999 | 3.1151 | 3 | 31167 |
| 1733959800 | 3 | -0.15 | -4.76 | 3.12 | 3.1981 | 3 | 48075 |
| 1733873400 | 3.15 | -0.03 | -0.94 | 3.15 | 3.24 | 3.08 | 53284 |
| 1733787000 | 3.1799 | -0.15 | -4.51 | 3.32 | 3.375 | 3.05 | 99848 |
| 1733527800 | 3.33 | -0 | -0.03 | 3.32 | 3.4 | 3.27 | 48631 |
| 1733441400 | 3.331 | 0.09 | 2.81 | 3.31 | 3.4 | 3.25 | 57389 |
| 1733355000 | 3.24 | -0.17 | -4.99 | 3.4 | 3.4669 | 3 | 79572 |
| 1733268600 | 3.41 | 0.23 | 7.23 | 3.16 | 3.55 | 3.12 | 355910 |
| 1733182200 | 3.18 | -0.24 | -7.02 | 3.38 | 3.38 | 2.96 | 587046 |
| 1732917840 | 3.42 | 0.89 | 35.18 | 2.61 | 3.55 | 2.57 | 821696 |
| 1732750200 | 2.5299999 | 0.1 | 4.12 | 2.43 | 2.5848 | 2.3576 | 203844 |
| 1732663800 | 2.43 | 0.3 | 14.08 | 2.15 | 2.47 | 2.1 | 255606 |
| 1732577400 | 2.13 | 0.05 | 2.40 | 2.1 | 2.1352 | 2.02 | 273827 |
| 1732318200 | 2.08 | 0.14 | 7.20 | 2 | 2.1 | 2 | 355206 |
| 1732231800 | 1.9403 | 0.01 | 0.53 | 1.98 | 1.98 | 1.94 | 20586 |
| 1732145400 | 1.93 | -0.04 | -2.03 | 1.95 | 1.975 | 1.9 | 36163 |
| 1732059000 | 1.97 | 0 | 0.00 | 1.92 | 1.97 | 1.8826 | 30333 |
| 1731972600 | 1.97 | -0.02 | -1.01 | 2 | 2 | 1.95 | 28761 |
| 1731713400 | 1.99 | 0 | 0.00 | 2 | 2 | 1.95 | 25209 |
| 1731627000 | 1.99 | -0.01 | -0.50 | 2.04 | 2.04 | 1.96 | 18569 |
| 1731540600 | 2 | 0.08 | 4.17 | 1.94 | 2 | 1.94 | 22617 |
| 1731454200 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.06 | 1.92 | 76828 |
| 1731367800 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.04 | 1.99 | 59716 |
| 1731108600 | 2.02 | 0 | 0.00 | 2.02 | 2.08 | 1.99 | 116630 |
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
