Premium
Toast Inc (TOST)
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 | 0.71 | 1.8605870021 | 38.16 | 39.01 | 36.23 | 4851245 | 37.43507877 | CS |
| 4 | 0.51 | 1.32950990615 | 38.36 | 39.04 | 34.55 | 4375419 | 37.03780431 | CS |
| 12 | 8.57 | 28.2838283828 | 30.3 | 44.115 | 29.77 | 7292518 | 38.22905562 | CS |
| 26 | 11.51 | 42.0687134503 | 27.36 | 44.115 | 22.1 | 6246019 | 32.30755729 | CS |
| 52 | 21.24 | 120.476460579 | 17.63 | 44.115 | 16.13 | 7039427 | 27.17610948 | CS |
| 156 | 16.97 | 77.4885844749 | 21.9 | 44.115 | 11.91 | 6733833 | 21.73186895 | CS |
| 260 | -26.39 | -40.438247012 | 65.26 | 69.93 | 11.91 | 6321249 | 22.57833046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 38.65 | 0.77 | 2.03 | 38.545 | 38.725 | 37.56 | 4630615 |
| 1737157200 | 37.88 | 0.99 | 2.68 | 37.26 | 37.88 | 36.84 | 4470919 |
| 1737070800 | 36.89 | 0.3 | 0.82 | 36.83 | 37.2 | 36.23 | 3640611 |
| 1736984400 | 36.59 | 0.35 | 0.97 | 38.16 | 38.68 | 36.25 | 6662834 |
| 1736898000 | 36.24 | 1.13 | 3.22 | 35.78 | 36.65 | 35.35 | 4804919 |
| 1736811600 | 35.11 | -0.59 | -1.65 | 34.66 | 35.27 | 34.55 | 4949326 |
| 1736552400 | 35.7 | -1.51 | -4.06 | 36.155 | 36.22 | 35.16 | 5200018 |
| 1736379600 | 37.21 | -0.22 | -0.59 | 37.25 | 37.525 | 36.66 | 3542692 |
| 1736293200 | 37.43 | -1.51 | -3.88 | 38.935 | 38.95 | 36.9306 | 3737359 |
| 1736206800 | 38.94 | 1.34 | 3.56 | 37.785 | 39.04 | 37.22 | 5239745 |
| 1735947600 | 37.6 | 1.22 | 3.35 | 36.68 | 37.62 | 36.53 | 4156867 |
| 1735861200 | 36.38 | -0.07 | -0.19 | 36.655 | 36.783 | 35.86 | 6301444 |
| 1735688400 | 36.45 | -0.43 | -1.17 | 36.98 | 37.07 | 36.17 | 3486151 |
| 1735602000 | 36.88 | -0.62 | -1.65 | 36.97 | 37.2 | 36.52 | 3381306 |
| 1735342800 | 37.5 | -0.68 | -1.78 | 38.015 | 38.1 | 37.09 | 2436183 |
| 1735256400 | 38.18 | -0.2 | -0.52 | 38.36 | 38.69 | 37.8801 | 3365709 |
| 1735077840 | 38.38 | 1.09 | 2.92 | 37.68 | 38.39 | 37.3 | 2115371 |
| 1734997200 | 37.29 | -0.29 | -0.77 | 37.5 | 37.7 | 36.65 | 2823537 |
| 1734738000 | 37.58 | 1.65 | 4.59 | 35.577 | 37.62 | 35.57 | 10630021 |
| 1734651600 | 35.93 | -0.36 | -0.99 | 36.33 | 36.85 | 35.62 | 5313273 |
| 1734565200 | 36.29 | -1.89 | -4.95 | 38.26 | 38.74 | 35.98 | 6593702 |
| 1734478800 | 38.18 | -0.44 | -1.14 | 38.469 | 38.9 | 38.14 | 4073611 |
| 1734392400 | 38.62 | 0.49 | 1.29 | 38.14 | 38.96 | 37.21 | 6061537 |
| 1734133200 | 38.13 | -1.48 | -3.74 | 39.25 | 39.755 | 37.87 | 6594786 |
| 1734046800 | 39.61 | 1.2 | 3.12 | 38.595 | 39.85 | 38.39 | 5544032 |
| 1733960400 | 38.41 | 0.14 | 0.37 | 38.4945 | 38.62 | 37.68 | 5388019 |
| 1733874000 | 38.27 | -0.03 | -0.08 | 38.365 | 39.26 | 37.96 | 5774423 |
| 1733787600 | 38.3 | -0.51 | -1.31 | 39.07 | 39.54 | 38.17 | 5304654 |
| 1733528400 | 38.81 | 0.79 | 2.08 | 37.465 | 38.84 | 37.37 | 6268824 |
| 1733442000 | 38.02 | -0.12 | -0.31 | 37.4 | 38.48 | 37.36 | 8781569 |
| 1733355600 | 38.14 | -4.28 | -10.09 | 42.44 | 42.89 | 37.69 | 21162443 |
| 1733269200 | 42.42 | 0.05 | 0.12 | 42.287 | 42.68 | 41.97 | 5594667 |
| 1733182800 | 42.37 | -1.17 | -2.69 | 43.09 | 43.2 | 42.02 | 6987483 |
| 1732917840 | 43.54 | 0.36 | 0.83 | 43.29 | 43.7099 | 43.08 | 2219209 |
| 1732750800 | 43.18 | -0.03 | -0.07 | 43.52 | 43.52 | 42.5 | 4825935 |
| 1732664400 | 43.21 | 0.21 | 0.49 | 42.96 | 44.115 | 42.96 | 7373260 |
| 1732578000 | 43 | 0.26 | 0.61 | 43.11 | 43.35 | 42.56 | 11835476 |
| 1732318800 | 42.74 | 0.38 | 0.90 | 42.8 | 43.2481 | 42.582 | 12398348 |
| 1732232400 | 42.36 | -0.14 | -0.33 | 42.25 | 43.29 | 42.01 | 15480991 |
| 1732146000 | 42.5 | 0 | 0.00 | 42.324 | 42.5756 | 41.53 | 10774443 |
| 1732059600 | 42.5 | 2.68 | 6.73 | 40.083 | 42.51 | 39.82 | 11024205 |
| 1731973200 | 39.82 | -0.78 | -1.92 | 41 | 41.02 | 39.42 | 6520542 |
| 1731714000 | 40.6 | 0.24 | 0.59 | 40.11 | 41.05 | 39.9 | 7745325 |
| 1731627600 | 40.36 | 0.44 | 1.10 | 39.935 | 40.648393 | 39.53 | 6590217 |
| 1731541200 | 39.92 | 0.49 | 1.24 | 39.86 | 40.5299 | 39.68 | 13267224 |
| 1731454800 | 39.43 | 1.48 | 3.90 | 37.055 | 39.7999 | 37.055 | 12343975 |
| 1731368400 | 37.95 | 0.47 | 1.25 | 37 | 38.06 | 35.87 | 14969061 |
| 1731109200 | 37.48 | 4.81 | 14.72 | 37.25 | 37.64 | 34.71 | 28026081 |
| 1731022800 | 32.67 | 0.53 | 1.65 | 32.53 | 33.005 | 32.3592 | 15611303 |
| 1730936400 | 32.14 | 1.33 | 4.32 | 31.24 | 32.15 | 30.75 | 8506345 |
| 1730850000 | 30.81 | 0.49 | 1.62 | 30.04 | 31.04 | 30.04 | 5551929 |
| 1730763600 | 30.32 | -0.66 | -2.13 | 30.69 | 31.354 | 30.27 | 5397495 |
| 1730500800 | 30.98 | 0.95 | 3.16 | 30.13 | 31.57 | 30.05 | 8311233 |
| 1730414400 | 30.03 | -0.12 | -0.40 | 30.1787 | 30.51 | 29.77 | 4113594 |
| 1730328000 | 30.15 | 0.11 | 0.37 | 30.3 | 30.56 | 29.9205 | 3183631 |
| 1730241600 | 30.04 | -0.08 | -0.27 | 30.06 | 30.28 | 29.63 | 4029453 |
| 1730155200 | 30.12 | 0.63 | 2.14 | 29.69 | 30.785 | 29.69 | 10844569 |
| 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 | 29.35 | 6691990 |
| 1729723200 | 29.25 | -0.12 | -0.41 | 29.39 | 29.542308 | 28.86 | 2803794 |
| 1729636800 | 29.37 | -0.15 | -0.51 | 29.28 | 29.85 | 29.2 | 3341554 |
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
