Premium
Community Trust Bancorp Inc (CTBI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -2.29587113497 | 54.01 | 55.15 | 52.77 | 44484 | 54.24383437 | CS |
| 4 | -0.59 | -1.10569715142 | 53.36 | 56.96 | 52.77 | 51653 | 55.14730709 | CS |
| 12 | -4.83 | -8.38541666667 | 57.6 | 59.59 | 48.83 | 62251 | 54.18644237 | CS |
| 26 | 3.21 | 6.47699757869 | 49.56 | 61.665 | 46.31 | 55032 | 53.87456744 | CS |
| 52 | 13.2 | 33.3586050038 | 39.57 | 61.665 | 38.53 | 52818 | 49.05158332 | CS |
| 156 | 10.11 | 23.6990154712 | 42.66 | 61.665 | 32.68 | 49799 | 43.50067038 | CS |
| 260 | 13.96 | 35.9701107962 | 38.81 | 61.665 | 26.45 | 50277 | 41.21709636 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 54.68 | 0.09 | 0.16 | 54.385 | 55.15 | 54.18 | 48519 |
| 1740785700 | 54.59 | 0.59 | 1.09 | 54.16 | 54.66 | 53.955 | 52894 |
| 1740699300 | 54 | 0.29 | 0.54 | 53.51 | 54.21 | 53.26 | 34597 |
| 1740612900 | 53.71 | -0.32 | -0.59 | 54.06 | 54.4 | 53.11 | 39247 |
| 1740526500 | 54.03 | 0.4 | 0.75 | 54.01 | 54.53 | 53.82 | 47163 |
| 1740440100 | 53.63 | -0.25 | -0.46 | 54.28 | 54.32 | 53.58 | 51889 |
| 1740180900 | 53.88 | -1.35 | -2.44 | 55.76 | 55.78 | 53.815 | 50010 |
| 1740094500 | 55.23 | -0.18 | -0.32 | 55.15 | 55.35 | 54.14 | 49429 |
| 1740008100 | 55.41 | -0.12 | -0.22 | 54.95 | 55.61 | 54.75 | 26534 |
| 1739921700 | 55.53 | 0.03 | 0.05 | 55.12 | 55.78 | 54.9601 | 34646 |
| 1739576100 | 55.5 | -0.18 | -0.32 | 55.98 | 56.96 | 55.3 | 27544 |
| 1739489700 | 55.68 | 0.57 | 1.03 | 55.46 | 55.72 | 54.98 | 47071 |
| 1739403300 | 55.11 | -1.77 | -3.11 | 56.04 | 56.04 | 55.11 | 50138 |
| 1739316900 | 56.88 | 1.3 | 2.34 | 55.35 | 56.88 | 54.955 | 53504 |
| 1739230500 | 55.58 | 0.11 | 0.20 | 55.57 | 55.895 | 54.74 | 55159 |
| 1738971300 | 55.47 | -1.15 | -2.03 | 56.0175 | 56.05 | 54.935 | 55439 |
| 1738884900 | 56.62 | 0.59 | 1.05 | 56.3 | 56.68 | 55.9475 | 75534 |
| 1738798500 | 56.03 | 1.12 | 2.04 | 55 | 56.03 | 54.5 | 74406 |
| 1738712100 | 54.91 | 1.98 | 3.74 | 53.36 | 54.91 | 53.36 | 107682 |
| 1738625700 | 52.93 | -0.58 | -1.08 | 52.33 | 53.4 | 51.76 | 85874 |
| 1738366500 | 53.51 | -0.21 | -0.39 | 53.72 | 54.32 | 53.3 | 83316 |
| 1738280100 | 53.72 | -0.4 | -0.74 | 54.62 | 54.78 | 53.34 | 79415 |
| 1738193700 | 54.12 | 0.59 | 1.10 | 53.25 | 54.405 | 53.09 | 68765 |
| 1738107300 | 53.53 | -0.75 | -1.38 | 54.07 | 54.585 | 53.145 | 88462 |
| 1738020900 | 54.28 | 0.45 | 0.84 | 53.77 | 55 | 52.95 | 73459 |
| 1737761700 | 53.83 | 0.54 | 1.01 | 52.6 | 53.89 | 52.6 | 42369 |
| 1737675300 | 53.29 | 0 | 0.00 | 53.29 | 53.29 | 53.29 | 0 |
| 1737588900 | 53.29 | -0.78 | -1.44 | 53.82 | 53.9 | 52.9149 | 71247 |
| 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 |
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
