Premium
Community Trust Bancorp Inc (CTBI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -1.68051708218 | 54.15 | 55 | 52.07 | 73299 | 53.74856246 | CS |
| 4 | -0.92 | -1.69867060561 | 54.16 | 55 | 48.83 | 71429 | 52.29565118 | CS |
| 12 | 0.93 | 1.77786274135 | 52.31 | 61.665 | 48.83 | 60844 | 55.81106262 | CS |
| 26 | 4.57 | 9.38976782412 | 48.67 | 61.665 | 44.7 | 53254 | 52.55871543 | CS |
| 52 | 12.6 | 31.0039370079 | 40.64 | 61.665 | 38.44 | 51820 | 47.44984689 | CS |
| 156 | 9.67 | 22.1941703007 | 43.57 | 61.665 | 32.68 | 49351 | 43.028036 | CS |
| 260 | 8.19 | 18.179800222 | 45.05 | 61.665 | 26.45 | 49672 | 40.90747404 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 54.07 | 0.27 | 0.50 | 54.25 | 55 | 53.94 | 67879 |
| 1737156900 | 53.8 | 0.68 | 1.28 | 53.75 | 53.93 | 52.87 | 62574 |
| 1737070500 | 53.12 | -0.87 | -1.61 | 53.77 | 53.91 | 52.49 | 73942 |
| 1736984100 | 53.99 | 1.22 | 2.31 | 54.15 | 54.31 | 52.57 | 88800 |
| 1736897700 | 52.77 | 1.72 | 3.37 | 51.42 | 52.79 | 51.23 | 79218 |
| 1736811300 | 51.05 | 1.33 | 2.67 | 49.31 | 51.22 | 49.31 | 85522 |
| 1736552100 | 49.72 | -1.39 | -2.72 | 50.6 | 50.6 | 48.83 | 121234 |
| 1736379300 | 51.11 | 0.25 | 0.49 | 50.46 | 51.32 | 50.43 | 72620 |
| 1736292900 | 50.86 | -0.78 | -1.51 | 51.52 | 51.805 | 50.64 | 93870 |
| 1736206500 | 51.64 | -0.6 | -1.15 | 52.225 | 52.8 | 51.61 | 58825 |
| 1735947300 | 52.24 | 0.29 | 0.56 | 52.145 | 52.3 | 51.13 | 61051 |
| 1735860900 | 51.95 | -1.08 | -2.04 | 53.38 | 53.952 | 51.92 | 50586 |
| 1735688100 | 53.03 | -0.19 | -0.36 | 53.59 | 53.75 | 52.656 | 47891 |
| 1735601700 | 53.22 | -0.35 | -0.65 | 53.5 | 53.9099 | 52.75 | 129840 |
| 1735342500 | 53.57 | -0.85 | -1.56 | 54.45 | 54.63 | 53.07 | 27959 |
| 1735256100 | 54.42 | -0.15 | -0.27 | 54.16 | 54.69 | 53.92 | 21054 |
| 1735077840 | 54.57 | 0.38 | 0.70 | 54.16 | 54.57 | 53.94 | 21256 |
| 1734996900 | 54.19 | -0.2 | -0.37 | 54.45 | 54.65 | 53.89 | 30625 |
| 1734737700 | 54.39 | 0.46 | 0.85 | 54.42 | 54.91 | 54.18 | 101078 |
| 1734651300 | 53.93 | -0.25 | -0.46 | 56.77 | 56.77 | 53.57 | 45648 |
| 1734564900 | 54.18 | -3.39 | -5.89 | 57.585 | 57.905 | 53.92 | 83419 |
| 1734478500 | 57.57 | -0.79 | -1.35 | 58.15 | 58.51 | 57.055 | 59864 |
| 1734392100 | 58.36 | 0.57 | 0.99 | 57.29 | 58.36 | 57.2118 | 47708 |
| 1734132900 | 57.79 | -0.6 | -1.03 | 57.9559 | 57.9559 | 57.02 | 49199 |
| 1734046500 | 58.39 | -0.7 | -1.18 | 59.38 | 59.38 | 57.95 | 45744 |
| 1733960100 | 59.09 | 0.4 | 0.68 | 58.39 | 59.59 | 58.08 | 116022 |
| 1733873700 | 58.69 | 0.78 | 1.35 | 57.6 | 59.22 | 57.56 | 43787 |
| 1733787300 | 57.91 | -0.49 | -0.84 | 58.72 | 58.8599 | 57.91 | 41480 |
| 1733528100 | 58.4 | -0.46 | -0.78 | 59.08 | 59.08 | 57.985 | 31176 |
| 1733441700 | 58.86 | -0.38 | -0.64 | 59.46 | 59.62 | 58.62 | 42351 |
| 1733355300 | 59.24 | 0.83 | 1.42 | 58.78 | 59.36 | 57.93 | 46365 |
| 1733268900 | 58.41 | -0.8 | -1.35 | 59.43 | 59.825 | 58.245 | 77244 |
| 1733182500 | 59.21 | 0.23 | 0.39 | 59.115 | 59.575 | 57.875 | 68150 |
| 1732917840 | 58.98 | 0.05 | 0.08 | 59.65 | 59.65 | 58.36 | 38143 |
| 1732750500 | 58.93 | -0.28 | -0.47 | 60.16 | 60.16 | 58.93 | 48434 |
| 1732664100 | 59.21 | -0.86 | -1.43 | 58.87 | 60.12 | 58.87 | 32277 |
| 1732577700 | 60.07 | 0.39 | 0.65 | 60.89 | 61.665 | 59.86 | 52645 |
| 1732318500 | 59.68 | 1.03 | 1.76 | 58.62 | 59.875 | 58.62 | 42588 |
| 1732232100 | 58.65 | 0.97 | 1.68 | 58.37 | 59.19 | 57.91 | 36665 |
| 1732145700 | 57.68 | -0.84 | -1.44 | 58.22 | 58.22 | 56.68 | 44221 |
| 1732059300 | 58.52 | -0.01 | -0.02 | 58.05 | 58.635 | 57.334843 | 45250 |
| 1731972900 | 58.53 | -0.51 | -0.86 | 59.34 | 59.63 | 58.49 | 49177 |
| 1731713700 | 59.04 | -0.33 | -0.56 | 59.84 | 60.115 | 58.46 | 46197 |
| 1731627300 | 59.37 | -0.08 | -0.13 | 59.8031 | 60.24 | 58.65 | 58848 |
| 1731540900 | 59.45 | -0.63 | -1.05 | 60.825 | 61.6 | 59.45 | 76599 |
| 1731454500 | 60.08 | -0.39 | -0.64 | 61.18 | 61.27 | 59.875 | 71114 |
| 1731368100 | 60.47 | 2.72 | 4.71 | 59.19 | 61.13 | 59.12 | 61833 |
| 1731108900 | 57.75 | 0.88 | 1.55 | 56.79 | 57.93 | 56.545 | 64960 |
| 1731022500 | 56.87 | -4.03 | -6.62 | 59.02 | 59.51 | 56.47 | 107265 |
| 1730936100 | 60.9 | 8.11 | 15.36 | 55.5 | 61.1989 | 55.5 | 151179 |
| 1730849700 | 52.79 | 1.09 | 2.11 | 51.9 | 52.87 | 51.9 | 30497 |
| 1730763300 | 51.7 | -0.15 | -0.29 | 51.75 | 52.16 | 51.26 | 43238 |
| 1730500500 | 51.85 | 0.05 | 0.10 | 52.1 | 52.1 | 51.44 | 50657 |
| 1730414100 | 51.8 | -0.93 | -1.76 | 52.5 | 52.85 | 51.77 | 52229 |
| 1730327700 | 52.73 | 0.5 | 0.96 | 52.31 | 53.315 | 52.31 | 48444 |
| 1730241300 | 52.23 | -0.19 | -0.36 | 51.84 | 52.52 | 51.8 | 46915 |
| 1730154900 | 52.42 | 1.17 | 2.28 | 51.94 | 52.81 | 51.15 | 51861 |
| 1729895700 | 51.25 | -0.82 | -1.57 | 52.55 | 52.55 | 50.798 | 34747 |
| 1729809300 | 52.07 | -0.19 | -0.36 | 52.09 | 52.3599 | 51.5 | 42894 |
| 1729722900 | 52.26 | 0.41 | 0.79 | 52.05 | 52.26 | 51.26 | 35641 |
| 1729636500 | 51.85 | 0.64 | 1.25 | 51.33 | 51.87 | 51.09 | 36400 |
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
