Premium
Custom Truck One Source Inc (CTOS)
NYSE
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 | 1.01 | 24.8768472906 | 4.06 | 5.195 | 4.06 | 813299 | 4.95087848 | CS |
| 4 | 1.7 | 50.4451038576 | 3.37 | 5.195 | 3.17 | 616785 | 4.08361309 | CS |
| 12 | 0.62 | 13.9325842697 | 4.45 | 5.195 | 3.03 | 612241 | 3.81942341 | CS |
| 26 | 0.53 | 11.6740088106 | 4.54 | 5.33 | 3.03 | 620993 | 4.18664876 | CS |
| 52 | 0.18 | 3.68098159509 | 4.89 | 7 | 3.03 | 606385 | 4.90907211 | CS |
| 156 | -6.18 | -54.9333333333 | 11.25 | 11.36 | 3.03 | 449664 | 6.02744708 | CS |
| 260 | -4.09 | -44.6506550218 | 9.16 | 11.36 | 3.03 | 436998 | 6.48892446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 5.14 | 0.12 | 2.39 | 5.12 | 5.16 | 4.995 | 449208 |
| 1731109200 | 5.0199999 | 0.01 | 0.20 | 5 | 5.065 | 4.875 | 641708 |
| 1731022800 | 5.01 | 0.01 | 0.20 | 5.0199999 | 5.105 | 4.91 | 761491 |
| 1730936400 | 5 | 0.65 | 14.94 | 4.55 | 5.08 | 4.55 | 1778564 |
| 1730850000 | 4.35 | 0.24 | 5.84 | 4.0599999 | 4.38 | 4.0599999 | 435524 |
| 1730763600 | 4.11 | 0.08 | 1.99 | 4.0199999 | 4.225 | 4.0199999 | 486053 |
| 1730500800 | 4.03 | -0.06 | -1.47 | 4.09 | 4.195 | 4 | 538372 |
| 1730414400 | 4.09 | 0.12 | 3.02 | 3.95 | 4.1849999 | 3.64 | 1183036 |
| 1730328000 | 3.97 | 0.34 | 9.37 | 3.6 | 4.055 | 3.55 | 1304009 |
| 1730241600 | 3.63 | 0.07 | 1.97 | 3.55 | 3.69 | 3.51 | 519428 |
| 1730155200 | 3.56 | 0.32 | 9.88 | 3.25 | 3.56 | 3.22 | 421015 |
| 1729896000 | 3.24 | 0.04 | 1.25 | 3.22 | 3.27 | 3.19 | 290310 |
| 1729809600 | 3.2 | -0.05 | -1.54 | 3.27 | 3.27 | 3.17 | 372779 |
| 1729723200 | 3.25 | -0.05 | -1.52 | 3.29 | 3.33 | 3.235 | 315438 |
| 1729636800 | 3.3 | 0.02 | 0.61 | 3.24 | 3.35 | 3.2 | 324059 |
| 1729550400 | 3.2799999 | -0.09 | -2.67 | 3.38 | 3.415 | 3.2599999 | 281915 |
| 1729291200 | 3.37 | -0.02 | -0.59 | 3.4 | 3.455 | 3.335 | 348862 |
| 1729204800 | 3.39 | 0.05 | 1.50 | 3.34 | 3.41 | 3.31 | 552163 |
| 1729118400 | 3.34 | -0.03 | -0.89 | 3.39 | 3.45 | 3.295 | 466184 |
| 1729032000 | 3.37 | -0.03 | -0.88 | 3.37 | 3.49 | 3.35 | 865573 |
| 1728945600 | 3.4 | -0.02 | -0.58 | 3.41 | 3.475 | 3.37 | 415726 |
| 1728686400 | 3.42 | 0.27 | 8.57 | 3.15 | 3.42 | 3.13 | 667020 |
| 1728600000 | 3.15 | 0.04 | 1.29 | 3.06 | 3.175 | 3.0299999 | 364532 |
| 1728513600 | 3.11 | -0.01 | -0.32 | 3.13 | 3.15 | 3.035 | 450376 |
| 1728427200 | 3.12 | -0.1 | -3.11 | 3.2 | 3.21 | 3.09 | 662843 |
| 1728340800 | 3.22 | -0.13 | -3.88 | 3.33 | 3.3661 | 3.21 | 933138 |
| 1728081600 | 3.35 | 0.02 | 0.60 | 3.4 | 3.45 | 3.31 | 672107 |
| 1727995200 | 3.33 | -0.04 | -1.19 | 3.34 | 3.4 | 3.2799999 | 466098 |
| 1727908800 | 3.37 | 0.08 | 2.43 | 3.3 | 3.4 | 3.2 | 426618 |
| 1727822400 | 3.29 | -0.16 | -4.64 | 3.46 | 3.46 | 3.29 | 499145 |
| 1727736000 | 3.45 | -0.15 | -4.17 | 3.56 | 3.63 | 3.42 | 416415 |
| 1727476800 | 3.6 | 0.02 | 0.56 | 3.64 | 3.69 | 3.56 | 378359 |
| 1727390400 | 3.58 | 0.06 | 1.70 | 3.56 | 3.64 | 3.51 | 351246 |
| 1727304000 | 3.52 | -0.17 | -4.61 | 3.75 | 3.75 | 3.505 | 379596 |
| 1727217600 | 3.69 | 0.04 | 1.10 | 3.67 | 3.7599 | 3.66 | 396188 |
| 1727131200 | 3.65 | -0.06 | -1.62 | 3.71 | 3.74 | 3.59 | 441378 |
| 1726872000 | 3.71 | -0.13 | -3.39 | 3.82 | 3.82 | 3.7 | 1025433 |
| 1726785600 | 3.84 | 0.08 | 2.13 | 3.89 | 3.89 | 3.79 | 322219 |
| 1726699200 | 3.76 | -0.09 | -2.34 | 3.83 | 3.945 | 3.74 | 453579 |
| 1726612800 | 3.85 | 0.11 | 2.94 | 3.76 | 3.94 | 3.74 | 447350 |
| 1726526400 | 3.74 | 0.01 | 0.27 | 3.75 | 3.7899 | 3.67 | 363697 |
| 1726267200 | 3.73 | 0.17 | 4.78 | 3.64 | 3.78 | 3.585 | 380464 |
| 1726180800 | 3.56 | 0.15 | 4.40 | 3.44 | 3.605 | 3.395 | 456014 |
| 1726094400 | 3.41 | -0.01 | -0.29 | 3.42 | 3.43 | 3.2599999 | 725179 |
| 1726008000 | 3.42 | 0.03 | 0.88 | 3.39 | 3.46 | 3.325 | 1141612 |
| 1725921600 | 3.39 | -0.31 | -8.38 | 3.69 | 3.74 | 3.37 | 1263550 |
| 1725662400 | 3.7 | -0.04 | -1.07 | 3.75 | 3.77 | 3.5 | 960550 |
| 1725576000 | 3.74 | -0.06 | -1.58 | 3.84 | 3.84 | 3.42 | 3197872 |
| 1725489600 | 3.8 | -0.08 | -2.06 | 3.88 | 3.88 | 3.73 | 436287 |
| 1725403200 | 3.88 | -0.22 | -5.37 | 4.05 | 4.09 | 3.85 | 482790 |
| 1725057600 | 4.1 | -0.15 | -3.53 | 4.19 | 4.255 | 4.05 | 333871 |
| 1724971200 | 4.25 | 0.02 | 0.47 | 4.2699999 | 4.355 | 4.21 | 243946 |
| 1724884800 | 4.23 | 0.04 | 0.95 | 4.12 | 4.23 | 4.08 | 579374 |
| 1724798400 | 4.19 | -0.2 | -4.56 | 4.35 | 4.36 | 4.165 | 442325 |
| 1724712000 | 4.39 | -0.11 | -2.44 | 4.58 | 4.67 | 4.36 | 519702 |
| 1724452800 | 4.5 | 0.12 | 2.74 | 4.4 | 4.6 | 4.351 | 1029678 |
| 1724366400 | 4.38 | -0.1 | -2.23 | 4.47 | 4.48 | 4.37 | 330392 |
| 1724280000 | 4.48 | -0.02 | -0.44 | 4.53 | 4.57 | 4.455 | 383229 |
| 1724193600 | 4.5 | 0.06 | 1.35 | 4.45 | 4.5199999 | 4.415 | 346611 |
| 1724107200 | 4.44 | 0.01 | 0.23 | 4.42 | 4.485 | 4.39 | 572422 |
| 1723848000 | 4.43 | 0.07 | 1.61 | 4.35 | 4.43 | 4.33 | 282490 |
| 1723761600 | 4.36 | 0.05 | 1.16 | 4.45 | 4.48 | 4.315 | 542214 |
| 1723675200 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.33 | 4.225 | 373272 |
| 1723588800 | 4.3 | 0.11 | 2.63 | 4.23 | 4.305 | 4.17 | 529149 |
| 1723502400 | 4.19 | 0.08 | 1.95 | 4.32 | 4.32 | 4.055 | 557313 |
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
