U.S. markets open in 5 hours 53 minutes
F S&P 500
5,217.00 +3.25 (+0.06%) F Dow Jones
39,049.00 +22.00 (+0.06%) F Nasdaq
18,208.75 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,072.00 -4.70 (-0.23%) Petróleo
77.51 -0.87 (-1.11%) Oro
2,319.50 -4.70 (-0.20%)
Marti Technologies, Inc. (MRT)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 128,700 |
| 06 may 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 98,700 |
| 03 may 2024 | 1.7000 | 1.7400 | 1.5700 | 1.6400 | 1.6400 | 162,400 |
| 02 may 2024 | 1.5900 | 1.7600 | 1.5800 | 1.6800 | 1.6800 | 249,200 |
| 01 may 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 124,300 |
| 30 abr 2024 | 1.5600 | 1.6400 | 1.5000 | 1.5280 | 1.5280 | 138,300 |
| 29 abr 2024 | 1.5100 | 1.6900 | 1.4800 | 1.5600 | 1.5600 | 245,500 |
| 26 abr 2024 | 1.4100 | 1.5900 | 1.4030 | 1.5000 | 1.5000 | 167,100 |
| 25 abr 2024 | 1.5600 | 1.5990 | 1.3900 | 1.4300 | 1.4300 | 293,500 |
| 24 abr 2024 | 1.3800 | 1.5900 | 1.3800 | 1.5300 | 1.5300 | 166,300 |
| 23 abr 2024 | 1.7500 | 1.7600 | 1.4000 | 1.4300 | 1.4300 | 347,000 |
| 22 abr 2024 | 1.8800 | 1.8900 | 1.6000 | 1.6300 | 1.6300 | 352,400 |
| 19 abr 2024 | 1.5800 | 2.0300 | 1.5800 | 1.8000 | 1.8000 | 1,356,600 |
| 18 abr 2024 | 1.4600 | 1.6000 | 1.4200 | 1.5500 | 1.5500 | 183,400 |
| 17 abr 2024 | 1.4600 | 1.6300 | 1.4000 | 1.4500 | 1.4500 | 357,000 |
| 16 abr 2024 | 1.3000 | 1.4790 | 1.2600 | 1.4600 | 1.4600 | 447,600 |
| 15 abr 2024 | 1.3500 | 1.3750 | 1.3000 | 1.3000 | 1.3000 | 180,100 |
| 12 abr 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 150,400 |
| 11 abr 2024 | 1.3200 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 346,700 |
| 10 abr 2024 | 1.2700 | 1.3400 | 1.0800 | 1.3200 | 1.3200 | 342,400 |
| 09 abr 2024 | 1.5600 | 1.6400 | 1.1200 | 1.3200 | 1.3200 | 1,304,800 |
| 08 abr 2024 | 1.1300 | 1.6400 | 1.1000 | 1.4500 | 1.4500 | 4,047,200 |
| 05 abr 2024 | 0.8900 | 1.0900 | 0.8500 | 1.0900 | 1.0900 | 723,900 |
| 04 abr 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 68,400 |
| 03 abr 2024 | 0.8500 | 0.9300 | 0.8300 | 0.8550 | 0.8550 | 122,200 |
| 02 abr 2024 | 0.8390 | 0.9200 | 0.8160 | 0.8500 | 0.8500 | 105,200 |
| 01 abr 2024 | 0.8400 | 0.8460 | 0.8100 | 0.8200 | 0.8200 | 161,900 |
| 28 mar 2024 | 0.7340 | 0.8300 | 0.7100 | 0.8200 | 0.8200 | 91,000 |
| 27 mar 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 73,700 |
| 26 mar 2024 | 0.7510 | 0.7830 | 0.7510 | 0.7670 | 0.7670 | 24,000 |
| 25 mar 2024 | 0.8050 | 0.8050 | 0.7510 | 0.7620 | 0.7620 | 64,200 |
| 22 mar 2024 | 0.8200 | 0.8290 | 0.7730 | 0.7850 | 0.7850 | 27,500 |
| 21 mar 2024 | 0.7990 | 0.8010 | 0.7700 | 0.8010 | 0.8010 | 18,300 |
| 20 mar 2024 | 0.7740 | 0.7850 | 0.7740 | 0.7800 | 0.7800 | 40,000 |
| 19 mar 2024 | 0.8040 | 0.8200 | 0.7600 | 0.7620 | 0.7620 | 87,100 |
| 18 mar 2024 | 0.8350 | 0.8390 | 0.8000 | 0.8000 | 0.8000 | 26,200 |
| 15 mar 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8040 | 0.8040 | 35,100 |
| 14 mar 2024 | 0.8000 | 0.8300 | 0.7930 | 0.8200 | 0.8200 | 43,800 |
| 13 mar 2024 | 0.8300 | 0.8500 | 0.8010 | 0.8110 | 0.8110 | 85,700 |
| 12 mar 2024 | 0.8490 | 0.8500 | 0.8010 | 0.8200 | 0.8200 | 141,600 |
| 11 mar 2024 | 0.7700 | 0.8550 | 0.7700 | 0.8420 | 0.8420 | 119,500 |
| 08 mar 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 55,100 |
| 07 mar 2024 | 0.8120 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 33,900 |
| 06 mar 2024 | 0.8000 | 0.8340 | 0.7770 | 0.8120 | 0.8120 | 37,500 |
| 05 mar 2024 | 0.8320 | 0.8650 | 0.8050 | 0.8050 | 0.8050 | 49,400 |
| 04 mar 2024 | 0.8910 | 0.8910 | 0.8270 | 0.8420 | 0.8420 | 78,000 |
| 01 mar 2024 | 0.8790 | 0.8800 | 0.8500 | 0.8750 | 0.8750 | 38,800 |
| 29 feb 2024 | 0.8310 | 0.8750 | 0.8220 | 0.8540 | 0.8540 | 56,200 |
| 28 feb 2024 | 0.8510 | 0.8510 | 0.8100 | 0.8300 | 0.8300 | 47,800 |
| 27 feb 2024 | 0.8680 | 0.8900 | 0.8210 | 0.8300 | 0.8300 | 67,100 |
| 26 feb 2024 | 0.8690 | 0.8880 | 0.8350 | 0.8600 | 0.8600 | 28,700 |
| 23 feb 2024 | 0.9000 | 0.9000 | 0.8510 | 0.8650 | 0.8650 | 42,900 |
| 22 feb 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 69,000 |
| 21 feb 2024 | 0.8950 | 0.8950 | 0.8440 | 0.8750 | 0.8750 | 58,600 |
| 20 feb 2024 | 0.8990 | 0.9490 | 0.8510 | 0.8950 | 0.8950 | 91,900 |
| 16 feb 2024 | 0.8700 | 0.9500 | 0.8600 | 0.9100 | 0.9100 | 246,300 |
| 15 feb 2024 | 0.8490 | 0.9000 | 0.8200 | 0.8590 | 0.8590 | 133,200 |
| 14 feb 2024 | 0.8000 | 0.8700 | 0.7880 | 0.8200 | 0.8200 | 189,300 |
| 13 feb 2024 | 0.7500 | 0.7850 | 0.7500 | 0.7700 | 0.7700 | 94,900 |
| 12 feb 2024 | 0.7850 | 0.7850 | 0.7470 | 0.7500 | 0.7500 | 27,800 |
| 09 feb 2024 | 0.7320 | 0.7650 | 0.7240 | 0.7600 | 0.7600 | 24,500 |
| 08 feb 2024 | 0.7630 | 0.7700 | 0.7300 | 0.7330 | 0.7330 | 30,800 |
| 07 feb 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 65,200 |
| 06 feb 2024 | 0.7500 | 0.7660 | 0.7380 | 0.7400 | 0.7400 | 37,500 |
| 05 feb 2024 | 0.8050 | 0.8050 | 0.7300 | 0.7590 | 0.7590 | 152,700 |
| 02 feb 2024 | 0.8430 | 0.8430 | 0.7710 | 0.8200 | 0.8200 | 78,400 |
| 01 feb 2024 | 0.8530 | 0.8700 | 0.8160 | 0.8450 | 0.8450 | 55,200 |
| 31 ene 2024 | 0.8690 | 0.8690 | 0.7500 | 0.8100 | 0.8100 | 78,100 |
| 30 ene 2024 | 0.8690 | 0.8700 | 0.8300 | 0.8420 | 0.8420 | 19,500 |
| 29 ene 2024 | 0.8900 | 0.9000 | 0.8520 | 0.8550 | 0.8550 | 59,000 |
| 26 ene 2024 | 0.7690 | 0.8950 | 0.7500 | 0.8700 | 0.8700 | 242,900 |
| 25 ene 2024 | 0.8360 | 0.8360 | 0.7610 | 0.7610 | 0.7610 | 90,300 |
| 24 ene 2024 | 0.8990 | 0.8990 | 0.8020 | 0.8100 | 0.8100 | 67,000 |
| 23 ene 2024 | 0.8750 | 0.8900 | 0.8500 | 0.8640 | 0.8640 | 86,700 |
| 22 ene 2024 | 0.9040 | 0.9060 | 0.8600 | 0.8600 | 0.8600 | 118,400 |
| 19 ene 2024 | 0.8880 | 0.9310 | 0.8610 | 0.8930 | 0.8930 | 219,600 |
| 18 ene 2024 | 0.8610 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 241,700 |
| 17 ene 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 468,900 |
| 16 ene 2024 | 0.8400 | 0.9000 | 0.7900 | 0.8450 | 0.8450 | 657,800 |
| 12 ene 2024 | 0.7400 | 0.8570 | 0.7000 | 0.8560 | 0.8560 | 747,100 |
| 11 ene 2024 | 0.7900 | 0.8000 | 0.6900 | 0.7100 | 0.7100 | 1,112,000 |
| 10 ene 2024 | 0.6610 | 0.6690 | 0.6330 | 0.6520 | 0.6520 | 2,202,300 |
| 09 ene 2024 | 0.6500 | 0.6800 | 0.6290 | 0.6510 | 0.6510 | 75,900 |
| 08 ene 2024 | 0.6390 | 0.6690 | 0.6200 | 0.6270 | 0.6270 | 70,300 |
| 05 ene 2024 | 0.6530 | 0.6700 | 0.6290 | 0.6300 | 0.6300 | 37,700 |
| 04 ene 2024 | 0.6600 | 0.6800 | 0.6430 | 0.6560 | 0.6560 | 47,700 |
| 03 ene 2024 | 0.6310 | 0.6650 | 0.6310 | 0.6600 | 0.6600 | 25,000 |
| 02 ene 2024 | 0.6600 | 0.6970 | 0.6340 | 0.6590 | 0.6590 | 65,800 |
| 29 dic 2023 | 0.6300 | 0.6980 | 0.6040 | 0.6500 | 0.6500 | 316,100 |
| 28 dic 2023 | 0.5800 | 0.6400 | 0.5560 | 0.6200 | 0.6200 | 140,100 |
| 27 dic 2023 | 0.5300 | 0.5710 | 0.5300 | 0.5680 | 0.5680 | 84,300 |
| 26 dic 2023 | 0.5570 | 0.5820 | 0.5300 | 0.5310 | 0.5310 | 129,900 |
| 22 dic 2023 | 0.6140 | 0.6240 | 0.5500 | 0.5510 | 0.5510 | 121,000 |
| 21 dic 2023 | 0.5300 | 0.6150 | 0.5300 | 0.6090 | 0.6090 | 234,500 |
| 20 dic 2023 | 0.5300 | 0.5430 | 0.5110 | 0.5160 | 0.5160 | 111,800 |
| 19 dic 2023 | 0.5030 | 0.5440 | 0.5030 | 0.5250 | 0.5250 | 87,000 |
| 18 dic 2023 | 0.5440 | 0.5790 | 0.4400 | 0.4900 | 0.4900 | 559,100 |
| 15 dic 2023 | 0.5820 | 0.5950 | 0.5500 | 0.5550 | 0.5550 | 70,800 |
| 14 dic 2023 | 0.5850 | 0.5990 | 0.5560 | 0.5660 | 0.5660 | 60,500 |
| 13 dic 2023 | 0.6310 | 0.6310 | 0.5400 | 0.5620 | 0.5620 | 123,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.