Italia markets close in 8 hours 25 minutes

MMTec, Inc. (MTC)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,4049+0,0189 (+4,90%)
Alla chiusura: 04:00PM EDT
0,3999 -0,01 (-1,23%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,38000,41500,37000,40500,40503.748.800
24 giu 20240,39000,40000,35500,38600,38602.397.100
21 giu 20240,34500,41500,34500,40600,40606.683.000
20 giu 20240,30600,39300,30600,37600,37608.098.300
18 giu 20240,33000,34000,31600,32000,32002.229.000
17 giu 20240,37000,37000,33000,33200,33202.280.400
14 giu 20240,36100,37400,35200,35600,35601.643.400
13 giu 20240,35800,40000,35800,37000,37004.809.100
12 giu 20240,33000,39500,33000,37900,379011.437.800
11 giu 20240,34900,35200,32500,33000,33003.327.900
10 giu 20240,36000,36300,34300,34700,34703.435.400
07 giu 20240,38100,38400,34100,36000,36005.038.800
06 giu 20240,39000,40100,38100,38200,38204.106.600
05 giu 20240,38400,41300,38400,39500,39504.679.600
04 giu 20240,40000,41900,38500,39500,39505.600.000
03 giu 20240,41700,41700,38400,39200,39205.798.500
31 mag 20240,40600,43300,38300,39800,39807.246.600
30 mag 20240,42200,42900,39000,39500,39506.372.900
29 mag 20240,43700,46400,40200,41700,41708.337.500
28 mag 20240,47300,47700,37000,43200,432018.229.000
24 mag 20240,45200,60700,45000,46800,468038.864.000
23 mag 20240,60000,61400,46400,49700,497026.585.500
22 mag 20240,78700,82000,61000,62800,628025.299.600
21 mag 20241,29001,32000,80000,89000,890053.692.000
20 mag 20249,290011,98000,97001,05001,050070.476.000
17 mag 20246,06007,36006,06007,01007,0100325.400
16 mag 20247,01007,45005,73006,01006,0100365.300
15 mag 20247,91009,00005,61007,05007,0500939.300
14 mag 20244,390012,90004,38008,90008,90004.221.000
13 mag 20243,72004,86003,64504,85004,8500457.200
10 mag 20243,22003,77003,22003,70003,7000461.900
09 mag 20243,17003,46003,07003,36003,3600404.700
08 mag 20243,21003,49103,02003,35003,35001.209.000
07 mag 20243,00004,64002,85003,33003,330033.766.100
06 mag 20242,32002,45002,14002,30002,3000232.800
03 mag 20242,55002,61002,26002,38002,3800253.900
02 mag 20242,97003,11702,33002,48002,4800318.600
01 mag 20243,17003,23402,82503,03003,0300130.100
30 apr 20243,57003,62002,94003,12003,1200271.800
29 apr 20242,86003,75002,83003,60003,6000783.000
26 apr 20242,99003,07002,65002,88002,8800260.700
25 apr 20243,36003,99002,75003,15003,15002.053.200
24 apr 20242,57003,70002,32003,60003,60009.435.000
23 apr 20241,71002,50001,60002,24002,24006.073.700
22 apr 20241,69001,69001,56001,56001,560013.600
19 apr 20241,67001,70001,46001,62001,620078.900
18 apr 20241,63001,72001,58001,70001,700031.100
17 apr 20241,59001,75001,56001,57001,570043.900
16 apr 20241,56001,65001,55401,61001,610023.800
15 apr 20241,74001,78501,57001,57001,570043.900
12 apr 20241,78001,82001,71001,77001,770035.400
11 apr 20241,76002,00001,72001,79001,790032.100
10 apr 20241,80001,80001,71001,77001,770017.400
09 apr 20241,86001,88001,78001,80001,800044.100
08 apr 20241,82001,88001,74001,83001,830032.500
05 apr 20241,70001,85001,69001,82001,820076.800
04 apr 20241,68001,74001,68001,70001,700034.000
03 apr 20241,80001,80001,68001,70001,700038.900
02 apr 20241,83001,87001,78001,78001,780015.800
01 apr 20241,94001,94001,78001,87001,870052.300
28 mar 20241,90001,90001,80001,84001,840049.100
27 mar 20241,92001,95001,85001,86001,860049.300
26 mar 20241,90002,00501,87001,89001,890062.300
25 mar 20242,35002,35001,90001,93001,9300203.600
22 mar 20242,22002,30002,01002,25002,2500171.200
21 mar 20241,86002,47001,86002,30002,3000638.900
20 mar 20241,92001,93601,84001,91001,910033.600
19 mar 20241,95001,97901,86001,89001,890051.500
18 mar 20241,99002,06001,88001,94001,9400103.000
15 mar 20241,56002,20001,55002,20002,2000413.900
14 mar 20241,74001,74501,58001,59001,5900402.100
13 mar 20241,96001,97001,76001,76001,760092.300
12 mar 20241,98002,01601,84001,93001,9300356.400
11 mar 20241,94002,06001,85001,97001,9700268.600
08 mar 20242,25002,25001,91001,96001,9600342.500
07 mar 20242,14002,14001,80001,95001,9500324.700
06 mar 20242,17002,35002,10002,31002,3100514.900
05 mar 20242,11002,59002,08202,40002,4000925.500
04 mar 20242,39002,43001,92002,36002,36001.775.100
01 mar 20241,70003,83001,45002,56002,560074.165.900
29 feb 20241,47001,49001,29001,30001,300082.600
28 feb 20241,17001,58001,08001,45001,4500524.300
27 feb 20241,05001,13001,04001,07001,070072.800
26 feb 20241,09001,09001,01001,08001,080055.200
23 feb 20241,05001,12001,01001,06001,060095.900
22 feb 20241,36001,42001,00001,11001,1100431.100
21 feb 20241,29001,45001,26901,40001,400076.600
20 feb 20241,29001,37001,27001,30001,300029.200
16 feb 20241,26001,40501,25101,37501,375026.700
15 feb 20241,47001,70001,05101,34001,3400380.400
14 feb 20241,59001,61701,46001,46001,460011.900
13 feb 20241,66001,66001,45001,54001,540032.200
12 feb 20241,75001,79001,65801,68001,680018.300
09 feb 20241,83001,92001,67001,75001,750028.700
08 feb 20241,59001,96001,59001,74001,740082.400
07 feb 20241,46001,62801,46001,59001,590013.700
06 feb 20241,42001,60001,42001,46001,460024.600
05 feb 20241,39001,50001,39001,42001,420041.000
02 feb 20241,40001,50001,36001,49001,490026.700
01 feb 20241,64001,68001,43401,48901,489040.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...