Premium
Custom Truck One Source Inc (CTOS)
NYSE
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 | 0.9 | 22.4438902743 | 4.01 | 5.48 | 3.875 | 1414193 | 4.76652986 | CS |
| 4 | -0.28 | -5.39499036609 | 5.19 | 5.48 | 3.875 | 698072 | 4.7549004 | CS |
| 12 | -0.25 | -4.84496124031 | 5.16 | 5.48 | 3.875 | 765605 | 4.8729903 | CS |
| 26 | 1.49 | 43.567251462 | 3.42 | 6.105 | 3.03 | 656077 | 4.65025829 | CS |
| 52 | -0.22 | -4.28849902534 | 5.13 | 6.27 | 3.03 | 670476 | 4.64899334 | CS |
| 156 | -3.36 | -40.6287787183 | 8.27 | 9.4 | 3.03 | 461936 | 5.57301709 | CS |
| 260 | -4.25 | -46.3973799127 | 9.16 | 11.36 | 3.03 | 459004 | 6.30576384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.75 | -0.17 | -3.46 | 4.76 | 4.85 | 4.63 | 967423 |
| 1741390800 | 4.92 | -0.03 | -0.61 | 4.94 | 5.075 | 4.8099999 | 716037 |
| 1741304400 | 4.95 | 0.12 | 2.48 | 4.83 | 5.29 | 4.79 | 2016297 |
| 1741218000 | 4.83 | 0.81 | 20.15 | 5.35 | 5.48 | 4.46 | 2555987 |
| 1741131600 | 4.0199999 | -0.12 | -2.90 | 4.01 | 4.135 | 3.875 | 834313 |
| 1741045200 | 4.14 | -0.29 | -6.55 | 4.5 | 4.5199999 | 4.13 | 536511 |
| 1740786000 | 4.43 | 0.09 | 2.07 | 4.32 | 4.465 | 4.28 | 642816 |
| 1740699600 | 4.34 | -0.14 | -3.13 | 4.49 | 4.54 | 4.33 | 338544 |
| 1740613200 | 4.48 | -0.03 | -0.67 | 4.54 | 4.575 | 4.4349999 | 274792 |
| 1740526800 | 4.51 | 0.03 | 0.67 | 4.55 | 4.55 | 4.41 | 346574 |
| 1740440400 | 4.48 | -0.14 | -3.03 | 4.68 | 4.68 | 4.48 | 421542 |
| 1740181200 | 4.62 | -0.18 | -3.75 | 4.89 | 4.89 | 4.595 | 494558 |
| 1740094800 | 4.8 | -0.12 | -2.44 | 4.88 | 4.89 | 4.71 | 436256 |
| 1740008400 | 4.92 | -0.1 | -1.99 | 4.98 | 4.998 | 4.8 | 489343 |
| 1739922000 | 5.0199999 | 0 | 0.00 | 5.01 | 5.07 | 4.92 | 409053 |
| 1739576400 | 5.0199999 | -0.14 | -2.71 | 5.2 | 5.215 | 5.0199999 | 378234 |
| 1739490000 | 5.16 | -0.03 | -0.58 | 5.22 | 5.275 | 5.065 | 440835 |
| 1739403600 | 5.19 | -0.05 | -0.95 | 5.12 | 5.2 | 5.07 | 494973 |
| 1739317200 | 5.24 | 0.01 | 0.19 | 5.19 | 5.37 | 5.18 | 488223 |
| 1739230800 | 5.23 | 0.17 | 3.36 | 5.12 | 5.305 | 5.12 | 364052 |
| 1738971600 | 5.0599999 | -0.06 | -1.17 | 5.12 | 5.1849999 | 5.005 | 482998 |
| 1738885200 | 5.12 | -0.3 | -5.54 | 5.44 | 5.44 | 5.095 | 528746 |
| 1738798800 | 5.42 | 0.22 | 4.23 | 5.21 | 5.43 | 5.105 | 1031627 |
| 1738712400 | 5.2 | 0.42 | 8.79 | 4.91 | 5.21 | 4.86 | 691559 |
| 1738626000 | 4.78 | -0.31 | -6.09 | 4.9 | 5 | 4.695 | 750129 |
| 1738366800 | 5.09 | -0.2 | -3.78 | 5.28 | 5.32 | 5.09 | 2827472 |
| 1738280400 | 5.29 | 0.1 | 1.93 | 5.24 | 5.4 | 5.205 | 673754 |
| 1738194000 | 5.19 | 0.11 | 2.17 | 5.07 | 5.235 | 5.07 | 639425 |
| 1738107600 | 5.08 | 0.03 | 0.59 | 5.05 | 5.18 | 5.03 | 645546 |
| 1738021200 | 5.05 | -0.2 | -3.81 | 5.23 | 5.2699999 | 5.015 | 855440 |
| 1737762000 | 5.25 | 0.19 | 3.75 | 5.41 | 5.45 | 5.24 | 528940 |
| 1737675600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737589200 | 5.0599999 | 0.04 | 0.80 | 4.99 | 5.33 | 4.96 | 3545567 |
| 1737502800 | 5.0199999 | 0.26 | 5.46 | 4.83 | 5.07 | 4.73 | 1025702 |
| 1737157200 | 4.76 | 0.13 | 2.81 | 4.71 | 4.93 | 4.69 | 526705 |
| 1737070800 | 4.63 | -0.03 | -0.64 | 4.63 | 4.665 | 4.55 | 491463 |
| 1736984400 | 4.66 | 0.18 | 4.02 | 4.67 | 4.7 | 4.5599999 | 637727 |
| 1736898000 | 4.48 | -0.02 | -0.44 | 4.58 | 4.75 | 4.475 | 1599380 |
| 1736811600 | 4.5 | 0 | 0.00 | 4.46 | 4.5199999 | 4.425 | 319708 |
| 1736552400 | 4.5 | 0 | 0.00 | 4.37 | 4.5599999 | 4.37 | 674841 |
| 1736379600 | 4.5 | -0.11 | -2.39 | 4.54 | 4.57 | 4.45 | 1051928 |
| 1736293200 | 4.61 | -0.29 | -5.92 | 4.92 | 4.95 | 4.5599999 | 614357 |
| 1736206800 | 4.9 | 0.03 | 0.62 | 4.86 | 5.0199999 | 4.825 | 491329 |
| 1735947600 | 4.87 | 0.03 | 0.62 | 4.89 | 4.945 | 4.8099999 | 586482 |
| 1735861200 | 4.84 | 0.03 | 0.62 | 4.93 | 4.955 | 4.8099999 | 509075 |
| 1735688400 | 4.8099999 | 0 | 0.00 | 4.83 | 4.92 | 4.8 | 327277 |
| 1735602000 | 4.8099999 | 0.09 | 1.91 | 4.69 | 4.8949999 | 4.625 | 742962 |
| 1735342800 | 4.72 | -0.17 | -3.48 | 4.86 | 4.94 | 4.71 | 460604 |
| 1735256400 | 4.89 | 0.07 | 1.45 | 4.7699999 | 4.91 | 4.7201 | 240713 |
| 1735077840 | 4.82 | 0.07 | 1.47 | 4.76 | 4.84 | 4.6914999 | 121162 |
| 1734997200 | 4.75 | -0.18 | -3.65 | 4.89 | 4.89 | 4.585 | 624731 |
| 1734738000 | 4.93 | 0.03 | 0.61 | 4.86 | 5.1449999 | 4.85 | 1544276 |
| 1734651600 | 4.9 | 0.09 | 1.87 | 4.88 | 4.95 | 4.72 | 751025 |
| 1734565200 | 4.8099999 | -0.27 | -5.31 | 5.08 | 5.18 | 4.775 | 732798 |
| 1734478800 | 5.08 | -0.16 | -3.05 | 5.18 | 5.18 | 4.98 | 589566 |
| 1734392400 | 5.24 | 0.05 | 0.96 | 5.22 | 5.4349999 | 5.19 | 856566 |
| 1734133200 | 5.19 | 0.01 | 0.19 | 5.15 | 5.234 | 5.0599999 | 1031882 |
| 1734046800 | 5.18 | -0.07 | -1.33 | 5.22 | 5.26 | 5.115 | 415610 |
| 1733960400 | 5.25 | -0.05 | -0.94 | 5.37 | 5.39 | 5.23 | 607708 |
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
