Premium
Custom Truck One Source Inc (CTOS)
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 | 0.73 | 7.35146022155 | 9.93 | 10.73 | 9.605 | 1032294 | 10.31062211 | CS |
| 4 | 0.76 | 7.67676767677 | 9.9 | 10.73 | 9.0601 | 838810 | 9.82847838 | CS |
| 12 | 4.42 | 70.8333333333 | 6.24 | 10.73 | 6.025 | 969786 | 8.9126999 | CS |
| 26 | 4.31 | 67.874015748 | 6.35 | 10.73 | 5.5 | 929752 | 7.65115648 | CS |
| 52 | 5.99 | 128.265524625 | 4.67 | 10.73 | 4.6 | 845289 | 6.83338599 | CS |
| 156 | 3.63 | 51.6358463727 | 7.03 | 10.73 | 3.03 | 671590 | 5.77304784 | CS |
| 260 | 0.9 | 9.22131147541 | 9.76 | 11.36 | 3.03 | 556282 | 6.26726801 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 10.73 | 0.46 | 4.48 | 10.45 | 10.73 | 10.26 | 915338 |
| 1781131200 | 10.27 | -0.23 | -2.19 | 10.5 | 10.555 | 10.05 | 833472 |
| 1781044800 | 10.5 | 0.26 | 2.54 | 10.26 | 10.61 | 10.16 | 1284329 |
| 1780958400 | 10.24 | 0.56 | 5.79 | 9.99 | 10.4291 | 9.735 | 1336257 |
| 1780699200 | 9.68 | -0.32 | -3.20 | 9.93 | 9.93 | 9.605 | 791474 |
| 1780612800 | 10 | 0.17 | 1.73 | 9.81 | 10 | 9.76 | 488876 |
| 1780526400 | 9.83 | 0.07 | 0.72 | 9.66 | 9.95 | 9.56 | 680809 |
| 1780440000 | 9.76 | 0.3 | 3.17 | 9.49 | 9.82 | 9.49 | 794236 |
| 1780353600 | 9.46 | -0.12 | -1.25 | 9.47 | 9.53 | 9.295 | 698701 |
| 1780094400 | 9.58 | -0.2 | -2.04 | 9.75 | 9.955 | 9.49 | 1084759 |
| 1780008000 | 9.78 | 0 | 0.00 | 9.73 | 9.94 | 9.64 | 698572 |
| 1779921600 | 9.78 | 0.1 | 1.03 | 9.83 | 9.925 | 9.67 | 800554 |
| 1779835200 | 9.68 | 0.45 | 4.88 | 9.6199999 | 9.97 | 9.39 | 995590 |
| 1779489600 | 9.23 | -0.01 | -0.11 | 9.34 | 9.3699999 | 9.1649999 | 763233 |
| 1779403200 | 9.24 | -0.08 | -0.86 | 9.25 | 9.39 | 9.0601 | 767403 |
| 1779316800 | 9.32 | 0.06 | 0.65 | 9.36 | 9.42 | 9.18 | 674253 |
| 1779230400 | 9.26 | -0.44 | -4.54 | 9.63 | 9.67 | 9.19 | 779926 |
| 1779144000 | 9.7 | -0.14 | -1.42 | 9.9 | 9.9938 | 9.68 | 677368 |
| 1778884800 | 9.84 | -0.25 | -2.48 | 9.9 | 9.935 | 9.66 | 871648 |
| 1778798400 | 10.09 | 0.17 | 1.71 | 9.775 | 10.22 | 9.77 | 1142434 |
| 1778712000 | 9.92 | -0.04 | -0.40 | 10.02 | 10.14 | 9.74 | 1233728 |
| 1778625600 | 9.96 | 0.12 | 1.22 | 9.86 | 10.03 | 9.6 | 1107060 |
| 1778539200 | 9.84 | 0.14 | 1.44 | 9.56 | 9.99 | 9.56 | 1059623 |
| 1778280000 | 9.7 | -0.07 | -0.72 | 9.86 | 9.895 | 9.66 | 942013 |
| 1778193600 | 9.77 | -0.2 | -2.01 | 10.01 | 10.055 | 9.77 | 749716 |
| 1778107200 | 9.97 | 0.04 | 0.40 | 10.04 | 10.11 | 9.8699999 | 1104926 |
| 1778020800 | 9.93 | 0.38 | 3.98 | 9.465 | 10.1 | 9.465 | 1467548 |
| 1777934400 | 9.55 | -0.55 | -5.45 | 10.09 | 10.205 | 9.47 | 2278437 |
| 1777675200 | 10.1 | 0.25 | 2.54 | 9.935 | 10.18 | 9.76 | 2409299 |
| 1777588800 | 9.85 | 0.72 | 7.89 | 9.32 | 9.9 | 9.32 | 2384885 |
| 1777502400 | 9.13 | 0.12 | 1.33 | 9.14 | 9.32 | 8.97 | 1924241 |
| 1777416000 | 9.01 | 0.23 | 2.62 | 9.25 | 9.35 | 8.78 | 2443101 |
| 1777329600 | 8.78 | 0.04 | 0.46 | 8.7899999 | 8.975 | 8.71 | 1405073 |
| 1777070400 | 8.74 | -0.02 | -0.23 | 8.965 | 8.965 | 8.63 | 1089771 |
| 1776984000 | 8.76 | 0.33 | 3.91 | 8.51 | 8.83 | 8.48 | 1153876 |
| 1776897600 | 8.43 | 0.06 | 0.72 | 8.5 | 8.65 | 8.35 | 942425 |
| 1776811200 | 8.3699999 | 0.49 | 6.22 | 8.25 | 8.46 | 8.14 | 1169416 |
| 1776724800 | 7.88 | 0.27 | 3.55 | 7.6 | 7.97 | 7.6 | 751640 |
| 1776465600 | 7.61 | 0.35 | 4.82 | 7.39 | 7.675 | 7.39 | 655055 |
| 1776379200 | 7.26 | 0.09 | 1.26 | 7.15 | 7.33 | 7.1 | 752208 |
| 1776292800 | 7.17 | -0.13 | -1.78 | 7.28 | 7.34 | 7.125 | 714569 |
| 1776206400 | 7.3 | -0.06 | -0.82 | 7.38 | 7.47 | 7.295 | 719778 |
| 1776120000 | 7.36 | 0.1 | 1.38 | 7.24 | 7.365 | 7.19 | 559338 |
| 1775860800 | 7.26 | -0.02 | -0.27 | 7.38 | 7.38 | 7.245 | 611600 |
| 1775774400 | 7.28 | 0.28 | 4.00 | 7 | 7.32 | 6.965 | 1022568 |
| 1775688000 | 7 | 0.36 | 5.42 | 7 | 7.19 | 6.92 | 1448220 |
| 1775601600 | 6.64 | 0.01 | 0.15 | 6.5599999 | 6.765 | 6.51 | 557038 |
| 1775515200 | 6.63 | 0.04 | 0.61 | 6.62 | 6.68 | 6.535 | 447005 |
| 1775169600 | 6.59 | -0.03 | -0.45 | 6.44 | 6.745 | 6.35 | 663233 |
| 1775083200 | 6.62 | 0.05 | 0.76 | 6.63 | 6.725 | 6.57 | 478527 |
| 1774996800 | 6.57 | 0.26 | 4.12 | 6.43 | 6.615 | 6.33 | 505910 |
| 1774910400 | 6.3099999 | -0.15 | -2.32 | 6.5599999 | 6.5599999 | 6.3 | 712791 |
| 1774651200 | 6.46 | -0.12 | -1.82 | 6.5199999 | 6.545 | 6.405 | 572993 |
| 1774564800 | 6.58 | -0.01 | -0.15 | 6.55 | 6.615 | 6.515 | 489726 |
| 1774478400 | 6.59 | 0.11 | 1.70 | 6.63 | 6.63 | 6.49 | 534819 |
| 1774392000 | 6.48 | 0.17 | 2.69 | 6.22 | 6.51 | 6.22 | 625839 |
| 1774305600 | 6.3099999 | 0.23 | 3.78 | 6.3099999 | 6.43 | 6.23 | 575638 |
| 1774046400 | 6.08 | -0.19 | -3.03 | 6.24 | 6.26 | 6.025 | 904150 |
| 1773960000 | 6.2699999 | -0.03 | -0.48 | 6.11 | 6.315 | 6.072 | 769560 |
| 1773873600 | 6.3 | -0.02 | -0.32 | 6.29 | 6.36 | 6.22 | 786945 |
| 1773787200 | 6.32 | 0.16 | 2.60 | 6.25 | 6.33 | 6.2 | 851276 |
| 1773700800 | 6.16 | 0.31 | 5.30 | 5.91 | 6.205 | 5.8242 | 1529568 |
| 1773441600 | 5.85 | -0.24 | -3.94 | 6.18 | 6.19 | 5.75 | 933993 |
| 1773355200 | 6.09 | 0.08 | 1.33 | 5.88 | 6.13 | 5.75 | 1472025 |
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.
