Premium
Americold Realty Trust Inc (COLD)
NYSE
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 | -0.49 | -3.0625 | 16 | 16.88 | 15.505 | 4745250 | 15.99769736 | CS |
| 4 | 0.68 | 4.58530006743 | 14.83 | 16.88 | 13.9 | 4427836 | 15.3360788 | CS |
| 12 | 2.88 | 22.8028503563 | 12.63 | 16.88 | 11.78 | 4598730 | 14.55119876 | CS |
| 26 | 2.26 | 17.0566037736 | 13.25 | 16.88 | 10.7 | 4612136 | 13.40713979 | CS |
| 52 | -0.79 | -4.84662576687 | 16.3 | 17.12 | 10.1 | 5250368 | 13.18438414 | CS |
| 156 | -15.86 | -50.5578578259 | 31.37 | 33.9 | 10.1 | 3241263 | 18.40260369 | CS |
| 260 | -23.62 | -60.362892921 | 39.13 | 40.85 | 10.1 | 2674651 | 21.58958582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 15.51 | -0.21 | -1.34 | 15.81 | 15.84 | 15.43 | 2372719 |
| 1783636800 | 15.72 | 0 | 0.00 | 15.71 | 15.915 | 15.62 | 2212785 |
| 1783550400 | 15.72 | -0.53 | -3.26 | 16.1 | 16.14 | 15.64 | 5369099 |
| 1783464000 | 16.25 | 0.13 | 0.81 | 16.35 | 16.88 | 16.21 | 5471746 |
| 1783377600 | 16.12 | -0.12 | -0.74 | 16 | 16.215 | 15.875 | 5927371 |
| 1783032000 | 16.239999 | 0.22 | 1.37 | 16.21 | 16.42 | 15.955 | 4118919 |
| 1782945600 | 16.02 | 0.3 | 1.91 | 15.59 | 16.21 | 15.59 | 5135836 |
| 1782859200 | 15.72 | -0.39 | -2.42 | 15.7 | 16.045 | 15.69 | 5536610 |
| 1782772800 | 16.11 | 0.14 | 0.88 | 15.97 | 16.11 | 15.58 | 5549467 |
| 1782513600 | 15.97 | 1.04 | 6.97 | 15.48 | 16 | 15.315 | 7575784 |
| 1782427200 | 14.93 | 0.79 | 5.59 | 14.26 | 14.97 | 14.04 | 7024431 |
| 1782340800 | 14.14 | 0.04 | 0.28 | 14.23 | 14.56 | 14.12 | 3895136 |
| 1782254400 | 14.1 | 0.13 | 0.93 | 13.97 | 14.17 | 13.9 | 3096231 |
| 1782168000 | 13.97 | -0.1 | -0.71 | 14.26 | 14.26 | 13.905 | 2883399 |
| 1781822400 | 14.07 | -0.08 | -0.57 | 14.29 | 14.43 | 14.01 | 4203554 |
| 1781736000 | 14.15 | -0.47 | -3.21 | 14.59 | 14.66 | 14.075 | 3111501 |
| 1781649600 | 14.62 | 0.07 | 0.48 | 14.55 | 14.725 | 14.525 | 3272901 |
| 1781563200 | 14.55 | 0.09 | 0.62 | 14.71 | 14.87 | 14.325 | 3048369 |
| 1781304000 | 14.46 | -0.21 | -1.43 | 14.83 | 14.97 | 14.44 | 2267904 |
| 1781217600 | 14.67 | 0.31 | 2.16 | 14.48 | 14.775 | 14.305 | 5049604 |
| 1781131200 | 14.36 | -0.53 | -3.56 | 14.84 | 14.88 | 14.265 | 5530154 |
| 1781044800 | 14.89 | 0.4 | 2.76 | 14.81 | 15.225 | 14.655 | 8698267 |
| 1780958400 | 14.49 | -0.22 | -1.50 | 14.66 | 14.9605 | 14.36 | 3706333 |
| 1780699200 | 14.71 | -0.26 | -1.74 | 14.75 | 14.99 | 14.7 | 3423238 |
| 1780612800 | 14.97 | 0.36 | 2.46 | 14.75 | 15.09 | 14.68 | 6874506 |
| 1780526400 | 14.61 | -0.37 | -2.47 | 14.83 | 14.97 | 14.585 | 4837632 |
| 1780440000 | 14.98 | -0.36 | -2.35 | 15.39 | 15.49 | 14.915 | 2998345 |
| 1780353600 | 15.34 | -0.35 | -2.23 | 15.46 | 15.69 | 15.28 | 7004141 |
| 1780094400 | 15.69 | -0.12 | -0.76 | 15.81 | 16.02 | 15.56 | 9590579 |
| 1780008000 | 15.81 | 0.48 | 3.13 | 15.27 | 15.88 | 15.09 | 7233660 |
| 1779921600 | 15.33 | 0.47 | 3.16 | 14.86 | 15.34 | 14.86 | 4927259 |
| 1779835200 | 14.86 | 0.05 | 0.34 | 14.87 | 14.975 | 14.66 | 4079233 |
| 1779489600 | 14.81 | 0.37 | 2.56 | 14.53 | 14.93 | 14.485 | 3712582 |
| 1779403200 | 14.44 | 0.03 | 0.21 | 14.19 | 14.575 | 14.095 | 2174201 |
| 1779316800 | 14.41 | 0.4 | 2.86 | 14.04 | 14.455 | 13.84 | 2645210 |
| 1779230400 | 14.01 | -0.48 | -3.31 | 14.43 | 14.52 | 14 | 2160675 |
| 1779144000 | 14.49 | 0.23 | 1.61 | 14.35 | 14.52 | 14.25 | 2439990 |
| 1778884800 | 14.26 | -0.33 | -2.26 | 14.33 | 14.41 | 14.115 | 3627597 |
| 1778798400 | 14.59 | -0.32 | -2.15 | 14.91 | 15.02 | 14.56 | 3709385 |
| 1778712000 | 14.91 | 0.11 | 0.74 | 14.7 | 14.965 | 14.625 | 4098630 |
| 1778625600 | 14.8 | 0.24 | 1.65 | 14.55 | 14.81 | 14.21 | 4818937 |
| 1778539200 | 14.56 | -0.28 | -1.89 | 15.09 | 15.15 | 14.24 | 6189875 |
| 1778280000 | 14.84 | -0.13 | -0.87 | 15 | 15.198 | 14.725 | 7772569 |
| 1778193600 | 14.97 | 2.27 | 17.87 | 13.1 | 15 | 13.1 | 14523974 |
| 1778107200 | 12.7 | 0.71 | 5.92 | 12.13 | 12.735 | 12.13 | 5080744 |
| 1778020800 | 11.99 | 0.08 | 0.67 | 11.93 | 12.1 | 11.78 | 3984278 |
| 1777934400 | 11.91 | -0.37 | -3.01 | 12.21 | 12.505 | 11.9 | 4160823 |
| 1777675200 | 12.28 | 0.05 | 0.41 | 12.35 | 12.44 | 12.2 | 4638478 |
| 1777588800 | 12.23 | 0.23 | 1.92 | 12.09 | 12.29 | 12.055 | 3705654 |
| 1777502400 | 12 | -0.47 | -3.77 | 12.36 | 12.52 | 11.945 | 3695704 |
| 1777416000 | 12.47 | 0.21 | 1.71 | 12.35 | 12.505 | 12.09 | 2862759 |
| 1777329600 | 12.26 | -0.57 | -4.44 | 12.6 | 12.71 | 12.235 | 4493010 |
| 1777070400 | 12.83 | 0.56 | 4.56 | 12.24 | 12.86 | 12.12 | 4051427 |
| 1776984000 | 12.27 | 0.03 | 0.25 | 12.25 | 12.425 | 12.115 | 1876248 |
| 1776897600 | 12.24 | -0.32 | -2.55 | 12.7 | 12.73 | 12.195 | 3093359 |
| 1776811200 | 12.56 | -0.37 | -2.86 | 12.9 | 12.9 | 12.495 | 1898340 |
| 1776724800 | 12.93 | 0.13 | 1.02 | 12.72 | 12.95 | 12.7 | 2576917 |
| 1776465600 | 12.8 | 0.4 | 3.23 | 12.63 | 12.9801 | 12.47 | 4482224 |
| 1776379200 | 12.4 | 0.29 | 2.39 | 12.16 | 12.47 | 12.12 | 3891992 |
| 1776292800 | 12.11 | -0.24 | -1.94 | 12.36 | 12.485 | 12.03 | 3293544 |
| 1776206400 | 12.35 | 0.07 | 0.57 | 12.33 | 12.485 | 12.245 | 3554287 |
| 1776120000 | 12.28 | 0.27 | 2.25 | 11.97 | 12.34 | 11.89 | 4460642 |
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.
