La bourse est fermée

MMTec, Inc. (MTC)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,3560-0,0140 (-3,78 %)
À la clôture : 04:00PM EDT
0,3550 -0,00 (-0,28 %)
Échanges après Bourse : 07:58PM EDT
Durée:
15 juin 2023 - 15 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20240,36100,37400,35200,35600,35601 600 600
13 juin 20240,35800,40000,35800,37000,37004 809 100
12 juin 20240,33000,39500,33000,37900,379011 437 800
11 juin 20240,34900,35200,32500,33000,33003 327 900
10 juin 20240,36000,36300,34300,34700,34703 435 400
07 juin 20240,38100,38400,34100,36000,36005 038 800
06 juin 20240,39000,40100,38100,38200,38204 106 600
05 juin 20240,38400,41300,38400,39500,39504 679 600
04 juin 20240,40000,41900,38500,39500,39505 600 000
03 juin 20240,41700,41700,38400,39200,39205 798 500
31 mai 20240,40600,43300,38300,39800,39807 246 600
30 mai 20240,42200,42900,39000,39500,39506 372 900
29 mai 20240,43700,46400,40200,41700,41708 337 500
28 mai 20240,47300,47700,37000,43200,432018 229 000
24 mai 20240,45200,60700,45000,46800,468038 864 000
23 mai 20240,60000,61400,46400,49700,497026 585 500
22 mai 20240,78700,82000,61000,62800,628025 299 600
21 mai 20241,29001,32000,80000,89000,890053 692 000
20 mai 20249,290011,98000,97001,05001,050070 476 000
17 mai 20246,06007,36006,06007,01007,0100325 400
16 mai 20247,01007,45005,73006,01006,0100365 300
15 mai 20247,91009,00005,61007,05007,0500939 300
14 mai 20244,390012,90004,38008,90008,90004 221 000
13 mai 20243,72004,86003,64504,85004,8500457 200
10 mai 20243,22003,77003,22003,70003,7000461 900
09 mai 20243,17003,46003,07003,36003,3600404 700
08 mai 20243,21003,49103,02003,35003,35001 209 000
07 mai 20243,00004,64002,85003,33003,330033 766 100
06 mai 20242,32002,45002,14002,30002,3000232 800
03 mai 20242,55002,61002,26002,38002,3800253 900
02 mai 20242,97003,11702,33002,48002,4800318 600
01 mai 20243,17003,23402,82503,03003,0300130 100
30 avr. 20243,57003,62002,94003,12003,1200271 800
29 avr. 20242,86003,75002,83003,60003,6000783 000
26 avr. 20242,99003,07002,65002,88002,8800260 700
25 avr. 20243,36003,99002,75003,15003,15002 053 200
24 avr. 20242,57003,70002,32003,60003,60009 435 000
23 avr. 20241,71002,50001,60002,24002,24006 073 700
22 avr. 20241,69001,69001,56001,56001,560013 600
19 avr. 20241,67001,70001,46001,62001,620078 900
18 avr. 20241,63001,72001,58001,70001,700031 100
17 avr. 20241,59001,75001,56001,57001,570043 900
16 avr. 20241,56001,65001,55401,61001,610023 800
15 avr. 20241,74001,78501,57001,57001,570043 900
12 avr. 20241,78001,82001,71001,77001,770035 400
11 avr. 20241,76002,00001,72001,79001,790032 100
10 avr. 20241,80001,80001,71001,77001,770017 400
09 avr. 20241,86001,88001,78001,80001,800044 100
08 avr. 20241,82001,88001,74001,83001,830032 500
05 avr. 20241,70001,85001,69001,82001,820076 800
04 avr. 20241,68001,74001,68001,70001,700034 000
03 avr. 20241,80001,80001,68001,70001,700038 900
02 avr. 20241,83001,87001,78001,78001,780015 800
01 avr. 20241,94001,94001,78001,87001,870052 300
28 mars 20241,90001,90001,80001,84001,840049 100
27 mars 20241,92001,95001,85001,86001,860049 300
26 mars 20241,90002,00501,87001,89001,890062 300
25 mars 20242,35002,35001,90001,93001,9300203 600
22 mars 20242,22002,30002,01002,25002,2500171 200
21 mars 20241,86002,47001,86002,30002,3000638 900
20 mars 20241,92001,93601,84001,91001,910033 600
19 mars 20241,95001,97901,86001,89001,890051 500
18 mars 20241,99002,06001,88001,94001,9400103 000
15 mars 20241,56002,20001,55002,20002,2000413 900
14 mars 20241,74001,74501,58001,59001,5900402 100
13 mars 20241,96001,97001,76001,76001,760092 300
12 mars 20241,98002,01601,84001,93001,9300356 400
11 mars 20241,94002,06001,85001,97001,9700268 600
08 mars 20242,25002,25001,91001,96001,9600342 500
07 mars 20242,14002,14001,80001,95001,9500324 700
06 mars 20242,17002,35002,10002,31002,3100514 900
05 mars 20242,11002,59002,08202,40002,4000925 500
04 mars 20242,39002,43001,92002,36002,36001 775 100
01 mars 20241,70003,83001,45002,56002,560074 165 900
29 févr. 20241,47001,49001,29001,30001,300082 600
28 févr. 20241,17001,58001,08001,45001,4500524 300
27 févr. 20241,05001,13001,04001,07001,070072 800
26 févr. 20241,09001,09001,01001,08001,080055 200
23 févr. 20241,05001,12001,01001,06001,060095 900
22 févr. 20241,36001,42001,00001,11001,1100431 100
21 févr. 20241,29001,45001,26901,40001,400076 600
20 févr. 20241,29001,37001,27001,30001,300029 200
16 févr. 20241,26001,40501,25101,37501,375026 700
15 févr. 20241,47001,70001,05101,34001,3400380 400
14 févr. 20241,59001,61701,46001,46001,460011 900
13 févr. 20241,66001,66001,45001,54001,540032 200
12 févr. 20241,75001,79001,65801,68001,680018 300
09 févr. 20241,83001,92001,67001,75001,750028 700
08 févr. 20241,59001,96001,59001,74001,740082 400
07 févr. 20241,46001,62801,46001,59001,590013 700
06 févr. 20241,42001,60001,42001,46001,460024 600
05 févr. 20241,39001,50001,39001,42001,420041 000
02 févr. 20241,40001,50001,36001,49001,490026 700
01 févr. 20241,64001,68001,43401,48901,489040 400
31 janv. 20241,50001,64001,48001,64001,6400131 000
30 janv. 20241,78001,79301,62001,65001,650042 200
29 janv. 20241,90001,94701,83001,83001,830062 600
26 janv. 20241,80001,91001,80001,89801,898032 200
25 janv. 20242,03002,09001,85001,93001,930064 600
24 janv. 20242,13002,23002,00002,04002,040042 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...