Premium
Marti Technologies Inc (MRT)
AMEX
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 | -0.077 | -2.29850746269 | 3.35 | 3.5 | 3.15 | 46308 | 3.29346626 | CS |
| 4 | 0.073 | 2.28125 | 3.2 | 3.79 | 2.86 | 57632 | 3.38038821 | CS |
| 12 | 0.053 | 1.64596273292 | 3.22 | 3.8899 | 2.83 | 52197 | 3.3776049 | CS |
| 26 | 1.253 | 62.0297029703 | 2.02 | 3.8899 | 1.7649 | 72437 | 2.82236446 | CS |
| 52 | 2.424 | 285.512367491 | 0.849 | 3.8899 | 0.71 | 133356 | 1.98503595 | CS |
| 156 | -6.387 | -66.1180124224 | 9.66 | 9.66 | 0.4398 | 237142 | 1.54223006 | CS |
| 260 | -6.387 | -66.1180124224 | 9.66 | 9.66 | 0.4398 | 237142 | 1.54223006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 3.273 | -0.03 | -0.82 | 3.2599999 | 3.4498 | 3.2005 | 58595 |
| 1741645800 | 3.3 | -0.18 | -5.17 | 3.35 | 3.4 | 3.16 | 62492 |
| 1741390200 | 3.48 | 0.33 | 10.48 | 3.18 | 3.5 | 3.15 | 38825 |
| 1741303800 | 3.15 | -0.1 | -3.08 | 3.23 | 3.31 | 3.15 | 33379 |
| 1741217400 | 3.25 | -0.03 | -0.91 | 3.35 | 3.3705 | 3.2 | 38248 |
| 1741131000 | 3.2799999 | -0.12 | -3.53 | 3.38 | 3.39 | 3.25 | 22608 |
| 1741044600 | 3.4 | -0.16 | -4.49 | 3.62 | 3.649 | 3.2799999 | 113678 |
| 1740785400 | 3.56 | 0.15 | 4.40 | 3.41 | 3.79 | 3.31 | 99521 |
| 1740699000 | 3.41 | -0.08 | -2.29 | 3.51 | 3.5474 | 3.3812 | 33080 |
| 1740612600 | 3.49 | 0.16 | 4.80 | 3.33 | 3.58 | 3.33 | 35429 |
| 1740526200 | 3.33 | -0.02 | -0.60 | 3.36 | 3.4728 | 3.27 | 60858 |
| 1740439800 | 3.35 | -0.1 | -2.93 | 3.49 | 3.5899 | 3.31 | 74418 |
| 1740180600 | 3.451 | -0.25 | -6.73 | 3.59 | 3.59 | 3.35 | 68711 |
| 1740094200 | 3.7 | 0.43 | 13.15 | 3.35 | 3.7 | 3.25 | 127940 |
| 1740007800 | 3.27 | 0.1 | 3.15 | 3.2 | 3.29 | 3.1757 | 68879 |
| 1739921400 | 3.17 | 0.07 | 2.19 | 3.15 | 3.24 | 3.14 | 42569 |
| 1739575800 | 3.102 | -0.08 | -2.45 | 3.18 | 3.24 | 2.86 | 47885 |
| 1739489400 | 3.18 | -0.02 | -0.56 | 3.27 | 3.2999 | 3.07 | 39597 |
| 1739403000 | 3.198 | -0.03 | -0.99 | 3.2 | 3.3 | 3.1708 | 28304 |
| 1739316600 | 3.23 | 0.09 | 2.70 | 3.2 | 3.23 | 3.055 | 20448 |
| 1739230200 | 3.145 | 0.04 | 1.45 | 3.18 | 3.3086 | 3.1107999 | 20507 |
| 1738971000 | 3.1 | -0.19 | -5.78 | 3.33 | 3.42 | 3.1 | 33042 |
| 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 | 28769 |
| 1738366200 | 3.2099 | 0.08 | 2.55 | 3.31 | 3.37 | 2.99 | 51525 |
| 1738279800 | 3.13 | -0.16 | -4.86 | 3.34 | 3.3822 | 3.02 | 31865 |
| 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 | 3.71 | 3.7491 | 3.558 | 50490 |
| 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 | 3.6129 | 3.6129 | 3.42 | 45741 |
| 1736379000 | 3.51 | 0.07 | 2.03 | 3.38 | 3.6578 | 3.38 | 86600 |
| 1736292600 | 3.44 | -0.08 | -2.27 | 3.45 | 3.4905 | 3.36 | 33052 |
| 1736206200 | 3.52 | 0.04 | 1.06 | 3.55 | 3.68 | 3.36 | 92390 |
| 1735947000 | 3.483 | 0.12 | 3.66 | 3.4 | 3.55 | 3.356 | 68028 |
| 1735860600 | 3.36 | -0.03 | -0.88 | 3.4 | 3.47 | 3.3 | 38244 |
| 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 | 86155 |
| 1735342200 | 3.39 | 0.02 | 0.59 | 3.39 | 3.47 | 3.2599999 | 31368 |
| 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 | 114402 |
| 1734737400 | 2.96 | 0 | 0.04 | 3.09 | 3.09 | 2.83 | 52884 |
| 1734651000 | 2.9589 | -0 | -0.04 | 2.98 | 3.15 | 2.9 | 41049 |
| 1734564600 | 2.96 | -0.24 | -7.50 | 3.22 | 3.25 | 2.94 | 73318 |
| 1734478200 | 3.2 | 0.42 | 15.11 | 2.7599999 | 3.27 | 2.7599999 | 80399 |
| 1734391800 | 2.7799999 | -0.23 | -7.64 | 3.05 | 3.0902 | 2.77 | 74397 |
| 1734132600 | 3.0099999 | -0.08 | -2.59 | 3.05 | 3.12 | 3 | 70295 |
| 1734046200 | 3.09 | 0.09 | 3.00 | 3.0299999 | 3.1151 | 3.007 | 30059 |
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
