Premium
Cintas Corporation (CTAS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.81 | -11.2977461447 | 210.75 | 213.89 | 182.21 | 3496992 | 199.30735734 | CS |
| 4 | -35.83 | -16.0838533016 | 222.77 | 228.12 | 182.21 | 2143055 | 210.74665073 | CS |
| 12 | -20.76 | -9.99518536351 | 207.7 | 228.12 | 182.21 | 1551407 | 211.23272458 | CS |
| 26 | 9.2975 | 5.23382636475 | 177.6425 | 228.12 | 172.2025 | 1032065 | 206.68692209 | CS |
| 52 | 47.1725 | 33.7506931154 | 139.7675 | 228.12 | 138.3875 | 696195 | 195.43671175 | CS |
| 156 | 79.0375 | 73.248997938 | 107.9025 | 228.12 | 85.965 | 513522 | 148.20220703 | CS |
| 260 | 119.6925 | 177.988029295 | 67.2475 | 228.12 | 38.5825 | 514296 | 119.36761911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 186.94 | 4.15 | 2.27 | 183.51 | 187.74 | 182.7078 | 5630826 |
| 1734651300 | 182.79 | -21.6 | -10.57 | 193.05 | 193.69 | 182.21 | 6109387 |
| 1734564900 | 204.39 | -3.99 | -1.91 | 208.8 | 210.31 | 204.31 | 3547518 |
| 1734478500 | 208.38 | -3.42 | -1.61 | 210.06 | 212.41 | 208.03 | 3202586 |
| 1734392100 | 211.8 | 0.58 | 0.27 | 211.4 | 213.89 | 211.12 | 3054184 |
| 1734132900 | 211.22 | -0.37 | -0.17 | 210.47 | 211.98 | 209.4 | 1348285 |
| 1734046500 | 211.59 | 0.62 | 0.29 | 210.33 | 211.75 | 209.3433 | 1446726 |
| 1733960100 | 210.97 | 0.83 | 0.39 | 210.58 | 212.4863 | 209.795 | 1497870 |
| 1733873700 | 210.14 | 1.84 | 0.88 | 209.3 | 210.8139 | 206.8601 | 1950005 |
| 1733787300 | 208.3 | -15.41 | -6.89 | 220.395 | 220.76 | 206.34 | 3983618 |
| 1733528100 | 223.71 | 0.49 | 0.22 | 223.81 | 224.9903 | 223.41 | 1317823 |
| 1733441700 | 223.22 | -0.38 | -0.17 | 223.37 | 224.21 | 221.64 | 1017587 |
| 1733355300 | 223.6 | 0.95 | 0.43 | 222.55 | 224.24 | 222.1 | 1472037 |
| 1733268900 | 222.65 | 0.01 | 0.00 | 225.96 | 225.96 | 220.3028 | 1369749 |
| 1733182500 | 222.64 | -3.15 | -1.40 | 225.42 | 225.42 | 221.75 | 1952936 |
| 1732917840 | 225.79 | 1.74 | 0.78 | 224.8 | 226.61 | 224.33 | 979583 |
| 1732750500 | 224.05 | -2.42 | -1.07 | 228.08 | 228.08 | 222.74 | 1258770 |
| 1732664100 | 226.47 | 2.57 | 1.15 | 226.05 | 228.12 | 225.12 | 1353240 |
| 1732577700 | 223.9 | 2.14 | 0.97 | 222.69 | 224.05 | 221.96 | 2743134 |
| 1732318500 | 221.76 | 0.27 | 0.12 | 222.77 | 222.7702 | 220.88 | 1396348 |
| 1732232100 | 221.49 | 2.74 | 1.25 | 219.57 | 221.8291 | 218.125 | 1039926 |
| 1732145700 | 218.75 | 0.78 | 0.36 | 218.215 | 218.77 | 216.21 | 1000643 |
| 1732059300 | 217.97 | 1.77 | 0.82 | 215.85 | 218.58 | 214.5 | 1214006 |
| 1731972900 | 216.2 | 1 | 0.46 | 215.32 | 218.29 | 214.66 | 1601204 |
| 1731713700 | 215.2 | -1.85 | -0.85 | 216.1 | 216.64 | 213.8901 | 1680476 |
| 1731627300 | 217.05 | -6.57 | -2.94 | 222.12 | 222.12 | 216.68 | 1510781 |
| 1731540900 | 223.62 | -1.11 | -0.49 | 223.48 | 225.61 | 223.25 | 1021467 |
| 1731454500 | 224.73 | 0.62 | 0.28 | 224.11 | 225.44 | 223.59 | 896924 |
| 1731368100 | 224.11 | -1.61 | -0.71 | 225.975 | 227.355 | 223.8 | 1179924 |
| 1731108900 | 225.72 | 6.2 | 2.82 | 223.07 | 227.24 | 221.51 | 1649938 |
| 1731022500 | 219.52 | 2.5 | 1.15 | 216.88 | 219.87 | 216.75 | 1365583 |
| 1730936100 | 217.02 | 8.03 | 3.84 | 214.29 | 217.51 | 213.39 | 2116010 |
| 1730849700 | 208.99 | 1.43 | 0.69 | 207.7 | 210.21 | 207.1445 | 1064104 |
| 1730763300 | 207.56 | 1.94 | 0.94 | 205.24 | 207.7 | 205.01 | 918187 |
| 1730500500 | 205.62 | -0.19 | -0.09 | 205.95 | 207.11 | 204.88 | 1093787 |
| 1730414100 | 205.81 | -2.04 | -0.98 | 207.08 | 208 | 205.648 | 1140492 |
| 1730327700 | 207.85 | -1.29 | -0.62 | 208.85 | 209.33 | 207.38 | 875557 |
| 1730241300 | 209.14 | 0.55 | 0.26 | 208.15 | 209.835 | 206.99 | 1262657 |
| 1730154900 | 208.59 | 1.18 | 0.57 | 208.54 | 209.39232 | 207.77 | 939887 |
| 1729895700 | 207.41 | -1.72 | -0.82 | 210.14 | 210.95 | 207.2 | 1241803 |
| 1729809300 | 209.13 | -0.58 | -0.28 | 209.575 | 210.77 | 208.36 | 872739 |
| 1729722900 | 209.71 | -1.83 | -0.87 | 209.16 | 211.47 | 209.16 | 832619 |
| 1729636500 | 211.54 | -0.01 | -0.00 | 210.07 | 212.76 | 209.72 | 1047829 |
| 1729550100 | 211.55 | -2.47 | -1.15 | 212.9 | 213.55 | 210.861 | 824434 |
| 1729290900 | 214.02 | 0.2 | 0.09 | 213.91 | 214.2 | 212.83 | 1247971 |
| 1729204500 | 213.82 | 0.89 | 0.42 | 214.77 | 215.37 | 212.767 | 1156902 |
| 1729118100 | 212.93 | 2.23 | 1.06 | 210.82 | 213.4 | 210.82 | 1140888 |
| 1729031700 | 210.7 | -0.8 | -0.38 | 212.25 | 213.05 | 210.0259 | 1318127 |
| 1728945300 | 211.5 | 3.45 | 1.66 | 208.51 | 212.22 | 208.25 | 944792 |
| 1728686100 | 208.05 | 1.92 | 0.93 | 207.925 | 208.05 | 206.19 | 1327234 |
| 1728599700 | 206.13 | -3.01 | -1.44 | 209.2 | 209.27 | 205.61 | 966389 |
| 1728513300 | 209.14 | 2.12 | 1.02 | 207 | 209.308 | 206.51 | 977002 |
| 1728426900 | 207.02 | 2.55 | 1.25 | 205.935 | 207.33 | 205.565 | 977561 |
| 1728340500 | 204.47 | -0.44 | -0.21 | 203 | 206.01 | 203 | 1251369 |
| 1728081300 | 204.91 | 0.36 | 0.18 | 205.37 | 205.74 | 202.84 | 1720865 |
| 1727994900 | 204.55 | -0.75 | -0.37 | 204.335 | 204.83 | 203.14 | 1361382 |
| 1727908500 | 205.3 | 1.44 | 0.71 | 203.5 | 205.5 | 203 | 1089919 |
| 1727822100 | 203.86 | -2.02 | -0.98 | 205.19 | 205.48 | 202.18 | 1445654 |
| 1727735520 | 205.88 | 3.53 | 1.74 | 203.54 | 206.18 | 203.3 | 1801199 |
| 1727476500 | 202.35 | -4.66 | -2.25 | 207.7 | 208 | 202.31 | 2331799 |
| 1727390100 | 207.01 | -0.2 | -0.10 | 208.82 | 211.57 | 206.48 | 2056526 |
| 1727303700 | 207.21 | 2.36 | 1.15 | 208.5 | 209.59 | 204.16 | 1942792 |
| 1727217300 | 204.85 | 0.86 | 0.42 | 204 | 205.63 | 202.46 | 1685477 |
| 1727130900 | 203.99 | -0.17 | -0.08 | 204.745 | 204.78 | 203.05 | 1239221 |
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
