Premium
Centuri Holdings Inc (CTRI)
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 | -1.86 | -8.24468085106 | 22.56 | 22.84 | 20.43 | 299740 | 21.51975207 | CS |
| 4 | -1.15 | -5.26315789474 | 21.85 | 24.6 | 20.43 | 480825 | 22.24837169 | CS |
| 12 | -0.51 | -2.4045261669 | 21.21 | 24.6 | 18.94 | 364227 | 21.28922253 | CS |
| 26 | 4.42 | 27.1498771499 | 16.28 | 24.6 | 14.89 | 360210 | 19.51333358 | CS |
| 52 | -3.05 | -12.8421052632 | 23.75 | 28.645 | 14.47 | 473615 | 20.72048879 | CS |
| 156 | -3.05 | -12.8421052632 | 23.75 | 28.645 | 14.47 | 473615 | 20.72048879 | CS |
| 260 | -3.05 | -12.8421052632 | 23.75 | 28.645 | 14.47 | 473615 | 20.72048879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.71 | -0.04 | -0.19 | 20.82 | 20.88 | 20.17 | 379268 |
| 1739490000 | 20.75 | -0.57 | -2.67 | 21.35 | 21.605 | 20.43 | 206355 |
| 1739403600 | 21.32 | -0.39 | -1.80 | 21.7 | 21.99 | 21.19 | 697201 |
| 1739317200 | 21.71 | -0.71 | -3.17 | 22.14 | 22.326 | 21.49 | 258964 |
| 1739230800 | 22.42 | 0.29 | 1.31 | 22.02 | 22.71 | 21.89 | 150656 |
| 1738971600 | 22.13 | -0.51 | -2.25 | 22.56 | 22.84 | 21.69 | 184416 |
| 1738885200 | 22.64 | 0.9 | 4.14 | 21.74 | 22.69 | 21.475 | 337897 |
| 1738798800 | 21.74 | -0.38 | -1.72 | 22.67 | 22.69 | 21.57 | 243650 |
| 1738712400 | 22.12 | 1.17 | 5.58 | 20.98 | 22.34 | 20.98 | 357737 |
| 1738626000 | 20.95 | -1.33 | -5.97 | 21.73 | 21.795 | 20.84 | 476035 |
| 1738366800 | 22.28 | -0.39 | -1.72 | 22.57 | 23.31 | 22.26 | 2105057 |
| 1738280400 | 22.67 | 0.64 | 2.91 | 22.1 | 22.91 | 21.96 | 380689 |
| 1738194000 | 22.03 | 1.05 | 5.00 | 21.16 | 22.4 | 20.97 | 312991 |
| 1738107600 | 20.98 | -2.24 | -9.65 | 23.13 | 23.31 | 20.9 | 625484 |
| 1738021200 | 23.22 | -1.21 | -4.95 | 23.62 | 24.04 | 22.71 | 665106 |
| 1737762000 | 24.43 | 2.16 | 9.70 | 22.22 | 24.6 | 22.11 | 807906 |
| 1737675600 | 22.27 | 0 | 0.00 | 22.27 | 22.27 | 22.27 | 0 |
| 1737589200 | 22.27 | -0.31 | -1.37 | 22.7 | 22.88 | 22.115 | 226060 |
| 1737502800 | 22.58 | 0.72 | 3.29 | 22.1 | 22.69 | 22.1 | 304150 |
| 1737157200 | 21.86 | 0.09 | 0.41 | 21.85 | 22.06 | 21.12 | 302652 |
| 1737070800 | 21.77 | 0.06 | 0.28 | 21.71 | 22.06 | 21.58 | 265329 |
| 1736984400 | 21.71 | 1.4 | 6.89 | 20.96 | 21.84 | 20.875 | 217970 |
| 1736898000 | 20.31 | 0.25 | 1.25 | 19.99 | 20.39 | 19.73 | 147344 |
| 1736811600 | 20.06 | 0.36 | 1.83 | 19.44 | 20.24 | 19.44 | 295298 |
| 1736552400 | 19.7 | -0.04 | -0.20 | 19.76 | 20.04 | 19.01 | 268125 |
| 1736379600 | 19.74 | -0.32 | -1.60 | 19.87 | 20.165 | 19.505 | 233823 |
| 1736293200 | 20.06 | 0.11 | 0.55 | 20.135 | 20.32 | 19.585 | 155386 |
| 1736206800 | 19.95 | -0.18 | -0.89 | 20.16 | 20.27 | 19.84 | 143570 |
| 1735947600 | 20.13 | 0.92 | 4.79 | 19.37 | 20.23 | 19.19 | 144497 |
| 1735861200 | 19.21 | -0.1 | -0.52 | 19.265 | 19.72 | 18.94 | 214809 |
| 1735688400 | 19.31 | 0.09 | 0.47 | 19.37 | 19.54 | 19.14 | 203863 |
| 1735602000 | 19.22 | -0.54 | -2.73 | 19.3153 | 19.5755 | 19.18 | 195679 |
| 1735342800 | 19.76 | -0.61 | -2.99 | 20.475 | 20.885 | 19.675 | 172638 |
| 1735256400 | 20.37 | 0.17 | 0.84 | 20.11 | 20.76 | 19.97 | 327906 |
| 1735077840 | 20.2 | 0 | 0.00 | 20.36 | 20.38 | 20.115 | 63347 |
| 1734997200 | 20.2 | -0.09 | -0.44 | 20.19 | 20.26 | 19.805 | 167574 |
| 1734738000 | 20.29 | 0.44 | 2.22 | 19.685 | 20.49 | 19.47 | 806130 |
| 1734651600 | 19.85 | 0.4 | 2.06 | 20.25 | 20.34 | 19.7 | 309291 |
| 1734565200 | 19.45 | -0.91 | -4.47 | 20.32 | 20.95 | 19.33 | 369900 |
| 1734478800 | 20.36 | -0.13 | -0.63 | 20 | 20.36 | 19.89 | 231297 |
| 1734392400 | 20.49 | -0.54 | -2.57 | 21.08 | 21.44 | 20.49 | 263363 |
| 1734133200 | 21.03 | 0.3 | 1.45 | 20.73 | 21.03 | 20.38 | 326222 |
| 1734046800 | 20.73 | -0.74 | -3.45 | 21.59 | 21.59 | 20.71 | 1054142 |
| 1733960400 | 21.47 | -0.28 | -1.29 | 21.67 | 21.97 | 21.34 | 421132 |
| 1733874000 | 21.75 | 0.36 | 1.68 | 21.12 | 22.12 | 21.035 | 270881 |
| 1733787600 | 21.39 | 0.09 | 0.42 | 21.65 | 21.65 | 20.98 | 199382 |
| 1733528400 | 21.3 | -0.41 | -1.89 | 21.86 | 22.14 | 21.255 | 191857 |
| 1733442000 | 21.71 | 0.75 | 3.58 | 20.92 | 22.11 | 20.92 | 568156 |
| 1733355600 | 20.96 | 0.41 | 2.00 | 20.73 | 20.96 | 20.35 | 298866 |
| 1733269200 | 20.55 | 0.28 | 1.38 | 20.56 | 20.73 | 19.98 | 194443 |
| 1733182800 | 20.27 | 0.46 | 2.32 | 19.95 | 20.38 | 19.57 | 503148 |
| 1732917840 | 19.81 | -0.56 | -2.75 | 20.405 | 20.52 | 19.76 | 174826 |
| 1732750800 | 20.37 | -0.34 | -1.64 | 20.7 | 20.89 | 19.75 | 556532 |
| 1732664400 | 20.71 | -0.22 | -1.05 | 20.825 | 21.08 | 20.35 | 328168 |
| 1732578000 | 20.93 | 0.14 | 0.67 | 21.22 | 21.23 | 20.5 | 489164 |
| 1732318800 | 20.79 | -0.47 | -2.21 | 21.135 | 21.52 | 20.7574 | 183953 |
| 1732232400 | 21.26 | 0.19 | 0.90 | 21.18 | 21.61 | 21.12 | 534268 |
| 1732146000 | 21.07 | 0.22 | 1.06 | 20.78 | 21.32 | 20.61 | 294231 |
| 1732059600 | 20.85 | 0.28 | 1.36 | 20.6 | 21.19 | 20.42 | 164135 |
| 1731973200 | 20.57 | 0.15 | 0.73 | 20.45 | 21.27 | 20.34 | 409584 |
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
