Premium
Toast Inc (TOST)
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 | -1.68 | -4.24778761062 | 39.55 | 39.755 | 35.62 | 5787255 | 37.40777429 | CS |
| 4 | -4.73 | -11.103286385 | 42.6 | 44.115 | 35.62 | 7366571 | 39.84288551 | CS |
| 12 | 9.37 | 32.8771929825 | 28.5 | 44.115 | 26.91 | 7428390 | 35.94993466 | CS |
| 26 | 13.83 | 57.5291181364 | 24.04 | 44.115 | 22.1 | 6499465 | 30.90838451 | CS |
| 52 | 19.83 | 109.922394678 | 18.04 | 44.115 | 16.13 | 7357150 | 25.94418671 | CS |
| 156 | 3.27 | 9.45086705202 | 34.6 | 44.115 | 11.91 | 6686931 | 21.58519952 | CS |
| 260 | -27.39 | -41.9705792216 | 65.26 | 69.93 | 11.91 | 6377893 | 22.34677307 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 37.58 | 1.65 | 4.59 | 35.68 | 37.62 | 35.57 | 10695386 |
| 1734651600 | 35.93 | -0.36 | -0.99 | 36.32 | 36.85 | 35.62 | 5407475 |
| 1734565200 | 36.29 | -1.89 | -4.95 | 38.26 | 38.74 | 35.98 | 6636363 |
| 1734478800 | 38.18 | -0.44 | -1.14 | 38.27 | 38.9 | 38.14 | 4115541 |
| 1734392400 | 38.62 | 0.49 | 1.29 | 38 | 38.96 | 37.21 | 6128685 |
| 1734133200 | 38.13 | -1.48 | -3.74 | 39.55 | 39.755 | 37.87 | 6648209 |
| 1734046800 | 39.61 | 1.2 | 3.12 | 38.13 | 39.85 | 38.13 | 5604743 |
| 1733960400 | 38.41 | 0.14 | 0.37 | 38.5 | 38.62 | 37.68 | 5473682 |
| 1733874000 | 38.27 | -0.03 | -0.08 | 38.3 | 39.26 | 37.96 | 5827440 |
| 1733787600 | 38.3 | -0.51 | -1.31 | 39.07 | 39.54 | 38.17 | 5457242 |
| 1733528400 | 38.81 | 0.79 | 2.08 | 37.93 | 38.84 | 37.37 | 6387797 |
| 1733442000 | 38.02 | -0.12 | -0.31 | 37.41 | 38.48 | 37.2 | 9057945 |
| 1733355600 | 38.14 | -4.28 | -10.09 | 42.47 | 42.89 | 37.69 | 21291712 |
| 1733269200 | 42.42 | 0.05 | 0.12 | 42.33 | 42.68 | 41.97 | 5697115 |
| 1733182800 | 42.37 | -1.17 | -2.69 | 43.09 | 43.38 | 42.02 | 7131966 |
| 1732917840 | 43.54 | 0.36 | 0.83 | 43.19 | 43.7099 | 43.08 | 2298247 |
| 1732750800 | 43.18 | -0.03 | -0.07 | 43.29 | 43.52 | 42.5 | 4876080 |
| 1732664400 | 43.21 | 0.21 | 0.49 | 42.91 | 44.115 | 42.88 | 7432661 |
| 1732578000 | 43 | 0.26 | 0.61 | 43.53 | 43.6 | 42.56 | 11950511 |
| 1732318800 | 42.74 | 0.38 | 0.90 | 42.6 | 43.2481 | 42.4 | 12541439 |
| 1732232400 | 42.36 | -0.14 | -0.33 | 42.25 | 43.29 | 42.01 | 15693704 |
| 1732146000 | 42.5 | 0 | 0.00 | 42.73 | 42.85 | 41.53 | 10952535 |
| 1732059600 | 42.5 | 2.68 | 6.73 | 39.65 | 42.51 | 39.42 | 11171488 |
| 1731973200 | 39.82 | -0.78 | -1.92 | 41 | 41.02 | 39.42 | 6617103 |
| 1731714000 | 40.6 | 0.24 | 0.59 | 40.11 | 41.05 | 39.85 | 7870281 |
| 1731627600 | 40.36 | 0.44 | 1.10 | 39.81 | 40.648393 | 39.53 | 6713583 |
| 1731541200 | 39.92 | 0.49 | 1.24 | 39.89 | 40.5299 | 39.68 | 13497854 |
| 1731454800 | 39.43 | 1.48 | 3.90 | 37.26 | 39.7999 | 36.88 | 12551109 |
| 1731368400 | 37.95 | 0.47 | 1.25 | 37 | 38.06 | 35.87 | 15414056 |
| 1731109200 | 37.48 | 4.81 | 14.72 | 38.39 | 38.4 | 34.71 | 28786758 |
| 1731022800 | 32.67 | 0.53 | 1.65 | 32.47 | 33.005 | 32.33 | 15677815 |
| 1730936400 | 32.14 | 1.33 | 4.32 | 31.58 | 32.15 | 30.77 | 8494859 |
| 1730850000 | 30.81 | 0.49 | 1.62 | 30.04 | 31.04 | 30 | 5775121 |
| 1730763600 | 30.32 | -0.66 | -2.13 | 30.69 | 31.354 | 30.27 | 5428568 |
| 1730500800 | 30.98 | 0.95 | 3.16 | 30.13 | 31.57 | 30.05 | 8327969 |
| 1730414400 | 30.03 | -0.12 | -0.40 | 30 | 30.51 | 29.77 | 4146015 |
| 1730328000 | 30.15 | 0.11 | 0.37 | 30.08 | 30.56 | 29.9205 | 3224594 |
| 1730241600 | 30.04 | -0.08 | -0.27 | 30 | 30.28 | 29.63 | 4071077 |
| 1730155200 | 30.12 | 0.63 | 2.14 | 29.69 | 30.785 | 29.5701 | 10908972 |
| 1729896000 | 29.49 | -0.54 | -1.80 | 30.23 | 30.405 | 29.42 | 2794403 |
| 1729809600 | 30.03 | 0.78 | 2.67 | 29.4 | 30.17 | 29.33 | 6700001 |
| 1729723200 | 29.25 | -0.12 | -0.41 | 29.39 | 29.542308 | 28.86 | 2818406 |
| 1729636800 | 29.37 | -0.15 | -0.51 | 29.415 | 29.85 | 29.2 | 3381369 |
| 1729550400 | 29.52 | -0.8 | -2.64 | 30.17 | 30.4497 | 29.41 | 3685748 |
| 1729291200 | 30.32 | 0.78 | 2.64 | 29.79 | 30.7 | 29.75 | 6168755 |
| 1729204800 | 29.54 | 0.51 | 1.76 | 29.07 | 29.63 | 28.53 | 4861495 |
| 1729118400 | 29.03 | 0.3 | 1.04 | 28.95 | 29.3 | 28.64 | 4274989 |
| 1729032000 | 28.73 | 0.58 | 2.06 | 28.21 | 28.865 | 28.05 | 5396300 |
| 1728945600 | 28.15 | -0.19 | -0.67 | 28.5 | 28.5 | 27.65 | 4197186 |
| 1728686400 | 28.34 | -0.56 | -1.94 | 28.05 | 28.77 | 27.72 | 5757640 |
| 1728600000 | 28.9 | -0.08 | -0.28 | 28.48 | 29.52 | 28.12 | 4199131 |
| 1728513600 | 28.98 | 0.18 | 0.62 | 29.04 | 29.29 | 28.675 | 2897497 |
| 1728427200 | 28.8 | 0.63 | 2.24 | 28.29 | 29.02 | 28.14 | 6590694 |
| 1728340800 | 28.17 | -0.6 | -2.09 | 28.72 | 28.72 | 27.86 | 4514513 |
| 1728081600 | 28.77 | 0.89 | 3.19 | 28.28 | 28.83 | 28.08 | 4694827 |
| 1727995200 | 27.88 | 0.45 | 1.64 | 27.11 | 27.9 | 26.91 | 4139872 |
| 1727908800 | 27.43 | -1.13 | -3.96 | 28.15 | 28.45 | 27.41 | 7322818 |
| 1727822400 | 28.56 | 0.25 | 0.88 | 28.63 | 28.898 | 27.7101 | 6148454 |
| 1727736000 | 28.31 | 0.31 | 1.11 | 27.87 | 28.89 | 27.81 | 4602947 |
| 1727476800 | 28 | 0.67 | 2.45 | 28.5 | 29.92 | 27.83 | 7839659 |
| 1727390400 | 27.33 | 0.24 | 0.89 | 27.52 | 27.52 | 26.75 | 4530870 |
| 1727304000 | 27.09 | -0.9 | -3.22 | 27.89 | 27.98 | 26.865 | 3934865 |
| 1727217600 | 27.99 | 0.34 | 1.23 | 27.79 | 28.02 | 27.3147 | 3644492 |
| 1727131200 | 27.65 | -0.06 | -0.22 | 27.89 | 28.19 | 27.54 | 5711732 |
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
