Premium
Marpai Inc (QX) (MRAI)
USOTC
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 | 0.095 | 8.96226415094 | 1.06 | 1.2 | 0.770027 | 24686 | 1.05190922 | CS |
| 4 | -0.345 | -23 | 1.5 | 1.68 | 0.770027 | 27889 | 1.24643861 | CS |
| 12 | 0.655 | 131 | 0.5 | 1.68 | 0.431 | 34189 | 1.04006465 | CS |
| 26 | 0.2925 | 33.9130434783 | 0.8625 | 1.68 | 0.4002 | 21253 | 0.92021842 | CS |
| 52 | 0.605 | 110 | 0.55 | 1.68 | 0.4 | 25578 | 0.85078748 | CS |
| 156 | 0.605 | 110 | 0.55 | 1.68 | 0.4 | 25578 | 0.85078748 | CS |
| 260 | 0.605 | 110 | 0.55 | 1.68 | 0.4 | 25578 | 0.85078748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 1.15 | 0.07 | 6.24 | 1.1 | 1.2 | 0.94825 | 12845 |
| 1735078200 | 1.0825 | 0.01 | 1.17 | 1.07 | 1.0825 | 1.0149999 | 8678 |
| 1734992400 | 1.07 | 0.09 | 8.91 | 0.935 | 1.07 | 0.8596 | 43821 |
| 1734733200 | 0.9825 | -0.0775 | -7.31 | 1.06 | 1.09 | 0.9825 | 33399 |
| 1734646800 | 1.06 | 0 | 0.00 | 1.06 | 1.11 | 1.06 | 12801 |
| 1734560940 | 1.06 | -0.05 | -4.50 | 1.24 | 1.29 | 1.06 | 42281 |
| 1734474360 | 1.11 | -0.09 | -7.50 | 1.19 | 1.27 | 1.1 | 54963 |
| 1734388140 | 1.2 | -0.05 | -4.00 | 1.17 | 1.2 | 1.11 | 7184 |
| 1734128940 | 1.25 | 0 | 0.00 | 1.4 | 1.4 | 1.1299999 | 8839 |
| 1734042480 | 1.25 | -0.14 | -10.23 | 1.25 | 1.25 | 1.25 | 626 |
| 1733955900 | 1.3925 | 0.08 | 6.30 | 1.27 | 1.3925 | 1.1 | 53490 |
| 1733869200 | 1.31 | 0.04 | 3.15 | 1.36 | 1.51 | 1.26 | 41428 |
| 1733782800 | 1.27 | -0.15 | -10.56 | 1.41 | 1.51 | 1.26 | 49332 |
| 1733523600 | 1.42 | 0.01 | 0.71 | 1.42 | 1.42 | 1.4175 | 2647 |
| 1733437500 | 1.41 | 0.01 | 0.71 | 1.375 | 1.6399999 | 1.3 | 21249 |
| 1733350980 | 1.4 | 0.07 | 5.26 | 1.03 | 1.68 | 1.03 | 92937 |
| 1733264700 | 1.33 | -0.08 | -5.67 | 1.3899999 | 1.5 | 1.27 | 23888 |
| 1733178180 | 1.41 | -0.19 | -11.88 | 1.6 | 1.6 | 1.3899999 | 7478 |
| 1732918200 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.34 | 12000 |
| 1732746540 | 1.5 | 0.06 | 4.17 | 1.55 | 1.65 | 1.3 | 36707 |
| 1732660140 | 1.44 | -0.05 | -3.36 | 1.4225 | 1.65 | 1.4 | 18138 |
| 1732573560 | 1.49 | 0.07 | 4.93 | 1.2 | 1.5075 | 1.2 | 3437 |
| 1732314000 | 1.42 | 0.21 | 17.36 | 1.28 | 1.42 | 1.19 | 67018 |
| 1732227900 | 1.21 | -0.43 | -26.22 | 1.61 | 1.61 | 1.21 | 34116 |
| 1732141740 | 1.6399999 | 0.19 | 13.10 | 1.45 | 1.6399999 | 1.32 | 25540 |
| 1732054800 | 1.45 | 0.13 | 9.85 | 1.3799999 | 1.59 | 1.24 | 32254 |
| 1731968640 | 1.32 | -0.28 | -17.50 | 1.54 | 1.54 | 0.520027 | 19644 |
| 1731709260 | 1.6 | 0.05 | 3.23 | 1.2 | 1.62 | 1.2 | 149374 |
| 1731622800 | 1.55 | 0.37 | 31.36 | 1.18 | 1.59 | 1.17 | 66577 |
| 1731536760 | 1.18 | 0.13 | 12.38 | 1.15 | 1.3 | 1.1399999 | 53483 |
| 1731450480 | 1.05 | 0.28 | 36.36 | 0.76 | 1.24 | 0.76 | 49826 |
| 1731363600 | 0.77 | -0.00875 | -1.12 | 0.76 | 0.845 | 0.76 | 26406 |
| 1731104400 | 0.77875 | 0.00875 | 1.14 | 0.895 | 0.895 | 0.77875 | 6693 |
| 1731018540 | 0.77 | 0.0099 | 1.30 | 0.7901 | 0.7901 | 0.77 | 408 |
| 1730931600 | 0.7601 | -0.0114 | -1.48 | 0.74 | 0.89 | 0.74 | 5268 |
| 1730845680 | 0.7715 | -0.1285 | -14.28 | 0.73 | 0.7715 | 0.73 | 2291 |
| 1730759160 | 0.9 | 0.18 | 25.00 | 0.94 | 0.94 | 0.7508 | 7907 |
| 1730496420 | 0.72 | -0.22 | -23.40 | 0.94 | 0.94 | 0.72 | 8183 |
| 1730409780 | 0.94 | 0.04 | 4.44 | 0.93 | 0.94 | 0.9 | 17499 |
| 1730323500 | 0.9 | 0.09 | 11.11 | 0.81 | 0.94 | 0.81 | 28901 |
| 1730237280 | 0.81 | 0.0045 | 0.56 | 0.7991 | 0.8371 | 0.6444 | 16782 |
| 1730150880 | 0.8055 | 0.1055 | 15.07 | 0.6425 | 0.90475 | 0.56 | 112285 |
| 1729891500 | 0.7 | 0.22 | 45.83 | 0.4801 | 0.775 | 0.4801 | 65702 |
| 1729805160 | 0.48 | 0.005 | 1.05 | 0.4752 | 0.48 | 0.4752 | 4095 |
| 1729718940 | 0.475 | -0.015 | -3.06 | 0.68 | 0.68 | 0.47 | 2134 |
| 1729632300 | 0.49 | -0.07 | -12.50 | 0.68 | 0.68 | 0.48995 | 1370 |
| 1729545600 | 0.56 | 0.00625 | 1.13 | 0.5001 | 0.63 | 0.46 | 20032 |
| 1729286400 | 0.55375 | 0.00375 | 0.68 | 0.4721 | 0.66 | 0.4721 | 16440 |
| 1729200000 | 0.55 | -0.0113 | -2.01 | 0.5652 | 0.66 | 0.496 | 2610 |
| 1729113960 | 0.5613 | 0.0412 | 7.92 | 0.55 | 0.59 | 0.55 | 16563 |
| 1729027680 | 0.5201 | -0.0999 | -16.11 | 0.59 | 0.59 | 0.52 | 21781 |
| 1728941220 | 0.62 | -0.03 | -4.62 | 0.5916 | 0.7 | 0.5916 | 7458 |
| 1728681900 | 0.65 | -0.05 | -7.14 | 0.6508 | 0.6508 | 0.65 | 8877 |
| 1728595560 | 0.7 | -0.01 | -1.41 | 0.65 | 0.7 | 0.65 | 15148 |
| 1728508800 | 0.71 | 0.03 | 4.41 | 0.52 | 0.72 | 0.52 | 17503 |
| 1728422580 | 0.68 | 0.15 | 28.30 | 0.6395 | 0.6825 | 0.51 | 245354 |
| 1728336000 | 0.53 | -0.07 | -11.67 | 0.515 | 0.6999 | 0.51 | 114188 |
| 1728077220 | 0.6 | 0.1 | 20.00 | 0.5 | 0.6 | 0.431 | 105105 |
| 1727990760 | 0.5 | 0.0095 | 1.94 | 0.49 | 0.5 | 0.4805 | 30423 |
| 1727904000 | 0.4905 | 0.0095 | 1.98 | 0.502875 | 0.502875 | 0.4705 | 3013 |
| 1727818140 | 0.481 | -0.074 | -13.33 | 0.481 | 0.481 | 0.481 | 115 |
| 1727731380 | 0.555 | -0.025 | -4.31 | 0.58 | 0.605 | 0.555 | 96489 |
| 1727472000 | 0.58 | -0.025 | -4.13 | 0.5976 | 0.6045 | 0.485 | 28114 |
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
