Premium
Centuri Holdings Inc (CTRI)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -2.12252773758 | 20.73 | 21.44 | 19.33 | 300015 | 20.19898018 | CS |
| 4 | -0.845 | -3.99810740478 | 21.135 | 22.14 | 19.33 | 364985 | 20.74910932 | CS |
| 12 | 4.82 | 31.1570782159 | 15.47 | 22.14 | 14.89 | 416248 | 19.38594837 | CS |
| 26 | -6.2 | -23.4050585126 | 26.49 | 26.8428 | 14.47 | 505980 | 19.00622285 | CS |
| 52 | -3.46 | -14.5684210526 | 23.75 | 28.645 | 14.47 | 513028 | 20.54842224 | CS |
| 156 | -3.46 | -14.5684210526 | 23.75 | 28.645 | 14.47 | 513028 | 20.54842224 | CS |
| 260 | -3.46 | -14.5684210526 | 23.75 | 28.645 | 14.47 | 513028 | 20.54842224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.29 | 0.44 | 2.22 | 19.81 | 20.49 | 19.47 | 817606 |
| 1734651600 | 19.85 | 0.4 | 2.06 | 19.84 | 20.34 | 19.685 | 311418 |
| 1734565200 | 19.45 | -0.91 | -4.47 | 20.67 | 20.95 | 19.33 | 370454 |
| 1734478800 | 20.36 | -0.13 | -0.63 | 19.98 | 20.36 | 19.89 | 238075 |
| 1734392400 | 20.49 | -0.54 | -2.57 | 20.98 | 21.44 | 20.49 | 264268 |
| 1734133200 | 21.03 | 0.3 | 1.45 | 20.66 | 21.05 | 20.38 | 326575 |
| 1734046800 | 20.73 | -0.74 | -3.45 | 21.34 | 21.6 | 20.71 | 1055097 |
| 1733960400 | 21.47 | -0.28 | -1.29 | 21.81 | 21.97 | 21.34 | 422657 |
| 1733874000 | 21.75 | 0.36 | 1.68 | 21.39 | 22.12 | 21.035 | 272217 |
| 1733787600 | 21.39 | 0.09 | 0.42 | 21.65 | 21.65 | 20.98 | 200013 |
| 1733528400 | 21.3 | -0.41 | -1.89 | 21.86 | 22.14 | 21.255 | 192787 |
| 1733442000 | 21.71 | 0.75 | 3.58 | 21.1 | 22.11 | 20.92 | 569643 |
| 1733355600 | 20.96 | 0.41 | 2.00 | 20.58 | 20.96 | 20.35 | 300484 |
| 1733269200 | 20.55 | 0.28 | 1.38 | 20.32 | 20.73 | 19.98 | 195551 |
| 1733182800 | 20.27 | 0.46 | 2.32 | 19.95 | 20.38 | 19.57 | 503151 |
| 1732917840 | 19.81 | -0.56 | -2.75 | 20.36 | 20.52 | 19.76 | 175489 |
| 1732750800 | 20.37 | -0.34 | -1.64 | 20.85 | 20.89 | 19.75 | 557491 |
| 1732664400 | 20.71 | -0.22 | -1.05 | 20.73 | 21.08 | 20.35 | 329821 |
| 1732578000 | 20.93 | 0.14 | 0.67 | 20.91 | 21.23 | 20.5 | 492505 |
| 1732318800 | 20.79 | -0.47 | -2.21 | 21.21 | 21.52 | 20.7574 | 184614 |
| 1732232400 | 21.26 | 0.19 | 0.90 | 21.25 | 21.61 | 21.12 | 534934 |
| 1732146000 | 21.07 | 0.22 | 1.06 | 20.88 | 21.32 | 20.61 | 295120 |
| 1732059600 | 20.85 | 0.28 | 1.36 | 20.56 | 21.19 | 20.42 | 165435 |
| 1731973200 | 20.57 | 0.15 | 0.73 | 20.57 | 21.27 | 20.34 | 411160 |
| 1731714000 | 20.42 | 0.1 | 0.49 | 20.41 | 20.74 | 20.13 | 282510 |
| 1731627600 | 20.32 | 0.16 | 0.79 | 20.3 | 20.44 | 19.94 | 557866 |
| 1731541200 | 20.16 | -0.47 | -2.28 | 20.98 | 21.35 | 20.16 | 405960 |
| 1731454800 | 20.63 | -0.73 | -3.42 | 21.39 | 21.64 | 20.45 | 375273 |
| 1731368400 | 21.36 | 0.98 | 4.81 | 20.53 | 21.59 | 20.295 | 229964 |
| 1731109200 | 20.38 | -1.27 | -5.87 | 21.55 | 21.72 | 20.27 | 685530 |
| 1731022800 | 21.65 | 2.63 | 13.83 | 19.46 | 21.66 | 19.11 | 1413691 |
| 1730936400 | 19.02 | -0.39 | -2.01 | 18.69 | 19.52 | 17.12 | 1199612 |
| 1730850000 | 19.41 | 0.46 | 2.43 | 18.74 | 19.53 | 18.65 | 528152 |
| 1730763600 | 18.95 | -0.05 | -0.26 | 18.94 | 19.515 | 18.56 | 502015 |
| 1730500800 | 19 | 0.23 | 1.23 | 18.96 | 19.49 | 18.81 | 447502 |
| 1730414400 | 18.77 | -0.04 | -0.21 | 18.51 | 19.01 | 18.49 | 229930 |
| 1730328000 | 18.81 | 0.57 | 3.13 | 18.32 | 19.07 | 18.21 | 489731 |
| 1730241600 | 18.24 | -0.14 | -0.76 | 18.33 | 18.37 | 17.99 | 153282 |
| 1730155200 | 18.38 | 0.5 | 2.80 | 18.12 | 18.62 | 18.01 | 216469 |
| 1729896000 | 17.88 | -0.83 | -4.44 | 18.88 | 18.89 | 17.84 | 244036 |
| 1729809600 | 18.71 | 0.59 | 3.26 | 18.18 | 18.79 | 18.13 | 367274 |
| 1729723200 | 18.12 | -0.33 | -1.79 | 18.4 | 18.54 | 17.8 | 199859 |
| 1729636800 | 18.45 | -0.03 | -0.16 | 18.5 | 18.88 | 18.18 | 378997 |
| 1729550400 | 18.48 | -0.26 | -1.39 | 18.86 | 18.935 | 18.01 | 338626 |
| 1729291200 | 18.74 | 0.03 | 0.16 | 18.77 | 19.08 | 18.4 | 281294 |
| 1729204800 | 18.71 | 0.11 | 0.59 | 18.69 | 19.16 | 18.55 | 533506 |
| 1729118400 | 18.6 | 0.82 | 4.61 | 17.94 | 19.06 | 17.94 | 764713 |
| 1729032000 | 17.78 | 0.18 | 1.02 | 17.58 | 18.07 | 17.43 | 306579 |
| 1728945600 | 17.6 | -0.46 | -2.55 | 18.01 | 18.01 | 17.15 | 497636 |
| 1728686400 | 18.06 | 0.73 | 4.21 | 17.35 | 18.24 | 17.33 | 1157817 |
| 1728600000 | 17.33 | 0.39 | 2.30 | 16.719999 | 17.57 | 16.61 | 890391 |
| 1728513600 | 16.94 | 0.89 | 5.55 | 16.059999 | 17.19 | 16.02 | 455337 |
| 1728427200 | 16.05 | 0.32 | 2.03 | 15.91 | 16.285 | 15.78 | 348060 |
| 1728340800 | 15.73 | -0.2 | -1.26 | 15.51 | 15.76 | 14.89 | 417057 |
| 1728081600 | 15.93 | 0.42 | 2.71 | 15.78 | 16.01 | 15.49 | 169539 |
| 1727995200 | 15.51 | -0.3 | -1.90 | 15.74 | 15.82 | 15.33 | 148699 |
| 1727908800 | 15.81 | 0.15 | 0.96 | 15.51 | 15.97 | 15.51 | 189329 |
| 1727822400 | 15.66 | -0.49 | -3.03 | 15.85 | 16.12 | 15.41 | 152216 |
| 1727736000 | 16.149999 | 0.79 | 5.14 | 15.3 | 16.254999 | 15.22 | 472331 |
| 1727476800 | 15.36 | 0.01 | 0.07 | 15.47 | 15.68 | 15.2075 | 220278 |
| 1727390400 | 15.35 | -0.07 | -0.45 | 15.57 | 15.645 | 15.16 | 194651 |
| 1727304000 | 15.42 | -0.53 | -3.32 | 15.96 | 16.04 | 15.29 | 294586 |
| 1727217600 | 15.95 | -0.58 | -3.51 | 16.59 | 16.66 | 15.93 | 340371 |
| 1727131200 | 16.53 | -0.09 | -0.54 | 16.719999 | 16.719999 | 16.235 | 283334 |
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
