Premium
Community Trust Bancorp Inc (CTBI)
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 | -0.47 | -0.64818645704 | 72.51 | 73.89 | 70.6 | 129588 | 71.87598194 | CS |
| 4 | 1.8 | 2.56264236902 | 70.24 | 74.57 | 67.45 | 141549 | 71.12162035 | CS |
| 12 | 6.36 | 9.68331303289 | 65.68 | 74.57 | 63.85 | 103925 | 68.36070926 | CS |
| 26 | 14.72 | 25.6803907886 | 57.32 | 74.57 | 56.85 | 93107 | 65.1236266 | CS |
| 52 | 16.83 | 30.483608042 | 55.21 | 74.57 | 50.25 | 75403 | 61.43340322 | CS |
| 156 | 36.07 | 100.278009452 | 35.97 | 74.57 | 33.48 | 59401 | 52.82184425 | CS |
| 260 | 31.93 | 79.606083271 | 40.11 | 74.57 | 32.68 | 54841 | 48.86131256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 72.04 | 0.43 | 0.60 | 71.61 | 72.4 | 71 | 88267 |
| 1783636500 | 71.61 | 0.67 | 0.94 | 70.94 | 72.4845 | 70.94 | 180529 |
| 1783550100 | 70.94 | -1.2 | -1.66 | 72.09 | 72.14 | 70.6 | 97623 |
| 1783463700 | 72.14 | -0.68 | -0.93 | 73.01 | 73.89 | 72.055 | 128474 |
| 1783377300 | 72.82 | 0.07 | 0.10 | 72.51 | 73.745 | 72.335 | 111726 |
| 1783031700 | 72.75 | -1.32 | -1.78 | 74.14 | 74.57 | 72.27 | 117414 |
| 1782945300 | 74.07 | 1.71 | 2.36 | 72.36 | 74.52 | 72.36 | 116578 |
| 1782858900 | 72.36 | 0.12 | 0.17 | 72.24 | 72.74 | 71.66 | 87945 |
| 1782772500 | 72.24 | -0.12 | -0.17 | 72.06 | 72.4 | 71.425 | 94066 |
| 1782513300 | 72.36 | 0.94 | 1.32 | 71.75 | 73.22 | 71.08 | 501877 |
| 1782426900 | 71.42 | 0.48 | 0.68 | 70.66 | 71.565 | 70.41 | 151843 |
| 1782340500 | 70.94 | 0.86 | 1.23 | 70.23 | 71.31 | 69.83 | 108522 |
| 1782254100 | 70.08 | 1.12 | 1.62 | 68.93 | 70.21 | 68.86 | 103520 |
| 1782167700 | 68.96 | 0.61 | 0.89 | 68.35 | 69.52 | 68.35 | 97071 |
| 1781822100 | 68.35 | 0.27 | 0.40 | 69 | 69.6 | 67.95 | 200913 |
| 1781735700 | 68.08 | -0.87 | -1.26 | 68.62 | 69.69 | 67.45 | 172814 |
| 1781649300 | 68.95 | 0.13 | 0.19 | 69.12 | 70.085 | 68.68 | 98336 |
| 1781562900 | 68.82 | -2.36 | -3.32 | 70.71 | 70.95 | 68.71 | 77919 |
| 1781303700 | 71.18 | 1.08 | 1.54 | 70.24 | 71.28 | 69.89 | 100703 |
| 1781217300 | 70.1 | -0.19 | -0.27 | 70.3 | 71.08 | 69.75 | 102211 |
| 1781130900 | 70.29 | 1.15 | 1.66 | 69.54 | 70.4725 | 69.475 | 81028 |
| 1781044500 | 69.14 | 0.83 | 1.22 | 68.48 | 70.106806 | 68.48 | 87020 |
| 1780958100 | 68.31 | 0.73 | 1.08 | 67.65 | 68.72 | 67.65 | 70984 |
| 1780698900 | 67.58 | 0.07 | 0.10 | 67.16 | 68.31 | 67.16 | 64652 |
| 1780612500 | 67.51 | 2.12 | 3.24 | 66.269999 | 67.825 | 66.129999 | 83923 |
| 1780526100 | 65.39 | -1.9 | -2.82 | 66.959999 | 67.55 | 65.01 | 97788 |
| 1780439700 | 67.29 | 1.26 | 1.90 | 65.8 | 67.525 | 65.8 | 64970 |
| 1780353300 | 66.035 | -0.83 | -1.23 | 66.58 | 67.14 | 65.43 | 114414 |
| 1780094100 | 66.86 | 0.16 | 0.24 | 66.66 | 67.28 | 66.569999 | 91330 |
| 1780007700 | 66.7 | -0.01 | -0.01 | 66.59 | 66.76 | 65.769999 | 73345 |
| 1779921300 | 66.709999 | -0.73 | -1.08 | 67.52 | 68.48 | 66.42 | 111520 |
| 1779834900 | 67.44 | 0.74 | 1.11 | 66.86 | 68 | 65.894999 | 88103 |
| 1779489300 | 66.7 | -0.3 | -0.45 | 67.05 | 67.565 | 66.599999 | 78543 |
| 1779402900 | 67 | 0.71 | 1.07 | 65.81 | 67 | 65.269999 | 91050 |
| 1779316500 | 66.29 | 1.05 | 1.61 | 65.239999 | 66.629999 | 65.04 | 102192 |
| 1779230100 | 65.239999 | -0.13 | -0.20 | 65.03 | 65.59 | 64.537 | 77187 |
| 1779143700 | 65.37 | 1.35 | 2.11 | 64.05 | 65.489999 | 64.05 | 60807 |
| 1778884500 | 64.019999 | -0.49 | -0.75 | 64.3 | 64.56 | 63.85 | 93782 |
| 1778798100 | 64.504999 | -0.02 | -0.02 | 64.59 | 65.54 | 64.42 | 55504 |
| 1778711700 | 64.519999 | -0.33 | -0.51 | 64.5 | 64.97 | 64.015 | 64437 |
| 1778625300 | 64.849999 | -0.26 | -0.40 | 64.76 | 65.379999 | 63.8901 | 85278 |
| 1778538900 | 65.11 | -1.21 | -1.82 | 66.58 | 66.58 | 64.69 | 118235 |
| 1778279700 | 66.319999 | 0.01 | 0.02 | 66.31 | 66.879999 | 65.93 | 61807 |
| 1778193300 | 66.31 | 0.04 | 0.06 | 66.45 | 67.075 | 66.11 | 70256 |
| 1778106900 | 66.269999 | 0.36 | 0.55 | 66.43 | 67.26 | 65.144999 | 79631 |
| 1778020500 | 65.91 | 1.47 | 2.29 | 64.629999 | 66.185 | 64.629999 | 69576 |
| 1777934100 | 64.435 | -1.37 | -2.07 | 65.4 | 65.9 | 64.15 | 51536 |
| 1777674900 | 65.8 | 0.87 | 1.34 | 64.98 | 66.19 | 64.23 | 77240 |
| 1777588500 | 64.93 | -0.12 | -0.18 | 64.72 | 65.685 | 64.55 | 84398 |
| 1777502100 | 65.05 | -1.41 | -2.12 | 66.22 | 66.76 | 64.879999 | 91087 |
| 1777415700 | 66.459999 | 0.97 | 1.48 | 65.79 | 67.37 | 65.68 | 98960 |
| 1777329300 | 65.489999 | 0.34 | 0.52 | 65.15 | 65.974999 | 65.15 | 79825 |
| 1777070100 | 65.15 | -0.4 | -0.61 | 65.379999 | 65.95 | 64.76 | 141593 |
| 1776983700 | 65.55 | 0.97 | 1.50 | 64.739999 | 65.805 | 64.31 | 73253 |
| 1776897300 | 64.58 | -0.52 | -0.80 | 65.11 | 65.55 | 64.495 | 67283 |
| 1776810900 | 65.099999 | -0.86 | -1.30 | 65.959999 | 66.224999 | 65 | 95131 |
| 1776724500 | 65.959999 | -1.08 | -1.61 | 66.75 | 68.715 | 65.944999 | 105966 |
| 1776465300 | 67.04 | 2.19 | 3.38 | 65.68 | 68.5 | 65.495 | 170029 |
| 1776378900 | 64.849999 | -1.3 | -1.97 | 65.8 | 65.894999 | 64.194999 | 131100 |
| 1776292500 | 66.15 | 1.73 | 2.69 | 64.3 | 66.489999 | 64.3 | 138374 |
| 1776206100 | 64.42 | -0.25 | -0.39 | 64.56 | 64.87 | 64.01 | 76838 |
| 1776119700 | 64.67 | 0.04 | 0.06 | 64.4 | 64.79 | 63.845 | 83892 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
