Premium
Centuri Holdings Inc (CTRI)
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 | -4.18 | -13.2362254592 | 31.58 | 31.58 | 27.01 | 1979986 | 28.9409484 | CS |
| 4 | -3.1 | -10.1639344262 | 30.5 | 32.8047 | 27.01 | 1502965 | 30.07959328 | CS |
| 12 | -6.55 | -19.293078056 | 33.95 | 42.985 | 27.01 | 1474008 | 32.58118536 | CS |
| 26 | 0.25 | 0.920810313076 | 27.15 | 42.985 | 26.03 | 1408327 | 31.11001144 | CS |
| 52 | 5.21 | 23.4790446147 | 22.19 | 42.985 | 19.04 | 1662547 | 25.72697299 | CS |
| 156 | 3.65 | 15.3684210526 | 23.75 | 42.985 | 14.455 | 1033279 | 24.25971184 | CS |
| 260 | 3.65 | 15.3684210526 | 23.75 | 42.985 | 14.455 | 1033279 | 24.25971184 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 27.47 | 0.08 | 0.29 | 27.62 | 28.35 | 27.32 | 1398892 |
| 1783032000 | 27.39 | -1.1 | -3.86 | 28.53 | 28.84 | 27.01 | 1470411 |
| 1782945600 | 28.49 | -1.75 | -5.79 | 29.99 | 30 | 28.49 | 1270180 |
| 1782859200 | 30.24 | -0.28 | -0.92 | 31.58 | 31.58 | 29.6 | 3780462 |
| 1782772800 | 30.52 | -0.13 | -0.42 | 30.65 | 30.96 | 29.92 | 1431382 |
| 1782513600 | 30.65 | -1.2 | -3.77 | 31.62 | 32.47 | 30.64 | 3037834 |
| 1782427200 | 31.85 | 0.4 | 1.27 | 32.03 | 32.804699 | 31.34 | 1881379 |
| 1782340800 | 31.45 | 1.22 | 4.04 | 29.93 | 32.22 | 29.93 | 2308100 |
| 1782254400 | 30.23 | -0.62 | -2.01 | 30.17 | 30.99 | 30 | 966246 |
| 1782168000 | 30.85 | 1.08 | 3.63 | 30.21 | 31.19 | 30.04 | 1364000 |
| 1781822400 | 29.77 | -0.2 | -0.67 | 30.72 | 30.92 | 29.44 | 1919654 |
| 1781736000 | 29.97 | -1.12 | -3.60 | 31.37 | 31.63 | 29.92 | 1300264 |
| 1781649600 | 31.09 | -0.5 | -1.58 | 31.91 | 32.42 | 30.91 | 939725 |
| 1781563200 | 31.59 | 1.24 | 4.09 | 31 | 31.61 | 30.83 | 744594 |
| 1781304000 | 30.35 | 0.62 | 2.09 | 30.03 | 30.52 | 29.93 | 664990 |
| 1781217600 | 29.73 | 1.54 | 5.46 | 28.59 | 29.785 | 28.33 | 867947 |
| 1781131200 | 28.19 | -1.32 | -4.47 | 29.39 | 29.625 | 27.97 | 966998 |
| 1781044800 | 29.51 | -0.49 | -1.63 | 30.5 | 30.73 | 28.64 | 740320 |
| 1780958400 | 30 | 0.16 | 0.54 | 29.72 | 30.26 | 29.57 | 766071 |
| 1780699200 | 29.84 | -1.37 | -4.39 | 31 | 31.3199 | 29.605 | 807969 |
| 1780612800 | 31.21 | 0.82 | 2.70 | 30.21 | 31.275 | 29.8827 | 710948 |
| 1780526400 | 30.39 | -0.28 | -0.91 | 30.7 | 31.25 | 30.17 | 1063662 |
| 1780440000 | 30.67 | 0.45 | 1.49 | 30.48 | 31.455 | 30.34 | 1284029 |
| 1780353600 | 30.22 | -0.52 | -1.69 | 30.15 | 30.99 | 30.02 | 1979457 |
| 1780094400 | 30.74 | 0.07 | 0.23 | 30.74 | 31.14 | 29.87 | 1718684 |
| 1780008000 | 30.67 | -0.35 | -1.13 | 30.91 | 31.44 | 30.34 | 1128623 |
| 1779921600 | 31.02 | -0.3 | -0.96 | 31.5 | 32.47 | 30.97 | 1082256 |
| 1779835200 | 31.32 | 1.12 | 3.71 | 30.69 | 31.82 | 30.69 | 2544144 |
| 1779489600 | 30.2 | 0.02 | 0.07 | 30.23 | 30.7 | 29.63 | 1098929 |
| 1779403200 | 30.18 | 0.67 | 2.27 | 29.35 | 30.63 | 29.29 | 1066866 |
| 1779316800 | 29.51 | 0.55 | 1.90 | 29.3 | 30 | 29 | 1217613 |
| 1779230400 | 28.96 | -0.99 | -3.31 | 29.4 | 29.6 | 28.32 | 1280438 |
| 1779144000 | 29.95 | -1.34 | -4.28 | 31.38 | 31.96 | 29.775 | 1098935 |
| 1778884800 | 31.29 | -1.17 | -3.60 | 31.55 | 31.7861 | 30.96 | 1370408 |
| 1778798400 | 32.46 | 0.39 | 1.22 | 32.36 | 32.89 | 32.009999 | 1115802 |
| 1778712000 | 32.07 | 0.39 | 1.23 | 32.049999 | 32.56 | 31.06 | 1724107 |
| 1778625600 | 31.68 | -1.52 | -4.58 | 32.53 | 33.08 | 31.5 | 2089258 |
| 1778539200 | 33.2 | -1.33 | -3.85 | 34.81 | 34.91 | 33.049999 | 2081742 |
| 1778280000 | 34.53 | 0.93 | 2.77 | 34.38 | 34.88 | 33.64 | 2454703 |
| 1778193600 | 33.6 | -8.2 | -19.62 | 37.52 | 37.76 | 32.52 | 5148563 |
| 1778107200 | 41.8 | 0.22 | 0.53 | 42.87 | 42.985 | 40.65 | 3617455 |
| 1778020800 | 41.58 | 2.29 | 5.83 | 40.09 | 42.27 | 40.09 | 2335751 |
| 1777934400 | 39.29 | 0.04 | 0.10 | 39.19 | 39.94 | 38.53 | 1759142 |
| 1777675200 | 39.25 | 1.65 | 4.39 | 37.75 | 39.33 | 37.61 | 1847690 |
| 1777588800 | 37.6 | 2.42 | 6.88 | 35.81 | 37.67 | 35.7 | 1476509 |
| 1777502400 | 35.18 | -0.28 | -0.79 | 35.58 | 36.03 | 34.62 | 791653 |
| 1777416000 | 35.46 | 0.05 | 0.14 | 35.2 | 35.72 | 34.88 | 1197085 |
| 1777329600 | 35.41 | 0.67 | 1.93 | 34.9 | 35.735 | 34.19 | 1144750 |
| 1777070400 | 34.74 | 0.23 | 0.67 | 34.61 | 34.98 | 33.9711 | 926454 |
| 1776984000 | 34.51 | 1.06 | 3.17 | 33.79 | 34.93 | 33.71 | 1048504 |
| 1776897600 | 33.45 | 0.49 | 1.49 | 33.36 | 33.69 | 32.92 | 690827 |
| 1776811200 | 32.96 | -0.14 | -0.42 | 33.11 | 33.42 | 32.65 | 838054 |
| 1776724800 | 33.1 | -0.64 | -1.90 | 33.57 | 33.73 | 33.07 | 684887 |
| 1776465600 | 33.74 | 1.13 | 3.47 | 33.22 | 33.93 | 32.3401 | 977732 |
| 1776379200 | 32.61 | -0.49 | -1.48 | 32.9 | 33.31 | 32.494999 | 1315832 |
| 1776292800 | 33.1 | -0.6 | -1.78 | 33.479999 | 33.74 | 32.835 | 742919 |
| 1776206400 | 33.7 | -0.04 | -0.12 | 33.95 | 34.1 | 33.325 | 736629 |
| 1776120000 | 33.74 | 0.05 | 0.15 | 33.439999 | 33.78 | 33.125 | 690215 |
| 1775860800 | 33.69 | 0.28 | 0.84 | 33.5 | 33.73 | 33.21 | 630105 |
| 1775774400 | 33.409999 | 1.33 | 4.15 | 32.189999 | 33.57 | 32.189999 | 1041570 |
| 1775688000 | 32.08 | 1.41 | 4.60 | 32 | 32.96 | 31.94 | 1027326 |
| 1775601600 | 30.67 | 0.62 | 2.06 | 29.84 | 30.67 | 29.59 | 1151992 |
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.
