Premium
Marpai Inc (QX) (MRAI)
USOTC
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 | -0.01 | -1.0752688172 | 0.93 | 1.09 | 0.85 | 12783 | 0.90192151 | CS |
| 4 | -0.055 | -5.64102564103 | 0.975 | 1.09 | 0.825 | 45594 | 0.98235732 | CS |
| 12 | -0.26 | -22.0338983051 | 1.18 | 1.68 | 0.520027 | 45853 | 1.0972982 | CS |
| 26 | 0.3998 | 76.8550557478 | 0.5202 | 1.68 | 0.4002 | 32494 | 0.93230193 | CS |
| 52 | 0.37 | 67.2727272727 | 0.55 | 1.68 | 0.4 | 30514 | 0.87472119 | CS |
| 156 | 0.37 | 67.2727272727 | 0.55 | 1.68 | 0.4 | 30514 | 0.87472119 | CS |
| 260 | 0.37 | 67.2727272727 | 0.55 | 1.68 | 0.4 | 30514 | 0.87472119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 0.92 | 0.00455 | 0.50 | 0.8501 | 0.92 | 0.8501 | 7385 |
| 1738794000 | 0.91545 | 0.06455 | 7.59 | 0.8509 | 0.91545 | 0.8509 | 713 |
| 1738708080 | 0.8509 | -0.0391 | -4.39 | 0.865 | 0.91 | 0.85 | 19371 |
| 1738621740 | 0.89 | -0.11 | -11.00 | 0.95 | 0.95 | 0.89 | 13551 |
| 1738362000 | 1 | 0.0699 | 7.52 | 0.9301 | 1 | 0.9301 | 4105 |
| 1738276080 | 0.9301 | 0.0001 | 0.01 | 0.93 | 1.09 | 0.92 | 26177 |
| 1738189740 | 0.93 | -0.01 | -1.06 | 0.93 | 0.9499 | 0.93 | 21818 |
| 1738103280 | 0.94 | -0.01875 | -1.96 | 1.05 | 1.05 | 0.875 | 14160 |
| 1738016820 | 0.95875 | -0.04125 | -4.13 | 0.825 | 1 | 0.825 | 1406 |
| 1737757440 | 1 | 0 | 0.00 | 1 | 1.09 | 0.9 | 32120 |
| 1737671220 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.96 | 15944 |
| 1737584640 | 0.97 | -0.01 | -1.02 | 0.98 | 1 | 0.94 | 74929 |
| 1737498540 | 0.98 | -0.04 | -3.92 | 1.02 | 1.08 | 0.98 | 270081 |
| 1737152880 | 1.02 | -0.01 | -0.97 | 0.997 | 1.03 | 0.997 | 50512 |
| 1737066420 | 1.03 | 0 | 0.00 | 1.04 | 1.0405 | 0.945 | 45850 |
| 1736979720 | 1.03 | -0.01 | -0.96 | 1.01 | 1.03 | 1 | 38264 |
| 1736893380 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.945 | 26091 |
| 1736806800 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.945 | 75492 |
| 1736547720 | 0.97 | -0.01 | -1.02 | 0.975 | 1.03 | 0.96 | 90111 |
| 1736375340 | 0.98 | -0.06 | -5.77 | 1.022 | 1.04 | 0.9212 | 59183 |
| 1736288940 | 1.04 | 0.04 | 4.02 | 0.9998 | 1.07 | 0.9998 | 32408 |
| 1736202360 | 0.9998 | 0.0997 | 11.08 | 0.88 | 0.9998 | 0.88 | 8175 |
| 1735942980 | 0.9001 | 0.0001 | 0.01 | 1 | 1 | 0.9 | 9672 |
| 1735856700 | 0.9 | -0.05 | -5.26 | 1.09 | 1.09 | 0.9 | 6711 |
| 1735683960 | 0.95 | 0.1300001 | 15.85 | 0.8199999 | 0.9899 | 0.8199999 | 46634 |
| 1735597740 | 0.8199999 | -0.08 | -8.89 | 0.9 | 1.01 | 0.7 | 475176 |
| 1735338000 | 0.9 | -0.25 | -21.74 | 1.15 | 1.155 | 0.675 | 80563 |
| 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 |
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
