Premium
Toast Inc (TOST)
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 | 0.5917 | 2.06454989532 | 28.66 | 30.3 | 27.92 | 11534701 | 29.10582094 | CS |
| 4 | 4.2717 | 17.1004803843 | 24.98 | 30.3 | 23.91 | 15490770 | 27.12425461 | CS |
| 12 | 0.2517 | 0.867931034483 | 29 | 30.36 | 22.26 | 12973324 | 26.19902102 | CS |
| 26 | -6.1483 | -17.368079096 | 35.4 | 36.39 | 22.26 | 12263274 | 27.40579025 | CS |
| 52 | -15.5783 | -34.7497211689 | 44.83 | 49.66 | 22.26 | 10216834 | 32.3313198 | CS |
| 156 | 5.9617 | 25.5976814083 | 23.29 | 49.66 | 13.765 | 8380915 | 29.29006093 | CS |
| 260 | -36.0083 | -55.1766779038 | 65.26 | 69.93 | 11.91 | 7223413 | 27.01890007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 29.32 | 0.47 | 1.63 | 29.45 | 29.81 | 28.89 | 7146347 |
| 1783636800 | 28.85 | 0.28 | 0.98 | 28.53 | 29.325 | 27.92 | 12178138 |
| 1783550400 | 28.57 | -1.04 | -3.51 | 29.2 | 29.4 | 28.315 | 12227435 |
| 1783464000 | 29.61 | 0.13 | 0.44 | 29.725 | 30.3 | 29.4 | 11807837 |
| 1783377600 | 29.48 | 0.66 | 2.29 | 28.66 | 29.945 | 28.17 | 9925393 |
| 1783032000 | 28.82 | 0.11 | 0.38 | 28.74 | 29.17 | 28.48 | 10374685 |
| 1782945600 | 28.71 | 0.89 | 3.20 | 28.36 | 29.19 | 28.285 | 12838698 |
| 1782859200 | 27.82 | -0.34 | -1.21 | 27.91 | 28.6 | 27.54 | 76181881 |
| 1782772800 | 28.16 | 1.08 | 3.99 | 27.45 | 28.33 | 27.29 | 18569787 |
| 1782513600 | 27.08 | 1.31 | 5.08 | 25.65 | 27.185 | 25.65 | 18262881 |
| 1782427200 | 25.77 | -0.25 | -0.96 | 25.81 | 26.9399 | 25.58 | 14447107 |
| 1782340800 | 26.02 | 1.51 | 6.16 | 25.31 | 26.515 | 24.84 | 15639346 |
| 1782254400 | 24.51 | 0.25 | 1.03 | 24.285 | 24.8499 | 24.2631 | 7162478 |
| 1782168000 | 24.26 | -0.4 | -1.62 | 24.51 | 25.07 | 23.91 | 10927652 |
| 1781822400 | 24.66 | 0.25 | 1.02 | 24.39 | 24.9 | 23.97 | 13042678 |
| 1781736000 | 24.41 | -0.66 | -2.63 | 24.965 | 26.02 | 24.23 | 11504537 |
| 1781649600 | 25.07 | 0.02 | 0.08 | 25.05 | 25.505 | 24.815 | 7474559 |
| 1781563200 | 25.05 | 0.23 | 0.93 | 25.15 | 25.62 | 24.88 | 9827630 |
| 1781304000 | 24.82 | 0.13 | 0.53 | 24.98 | 25.13 | 24.28 | 6441129 |
| 1781217600 | 24.69 | 0.39 | 1.60 | 24.28 | 24.71 | 23.79 | 6495024 |
| 1781131200 | 24.3 | -0.7 | -2.80 | 24.74 | 25.34 | 24.3 | 7940335 |
| 1781044800 | 25 | 0.9 | 3.73 | 24 | 25.15 | 23.82 | 11337731 |
| 1780958400 | 24.1 | -0.54 | -2.19 | 24.64 | 24.76 | 23.94 | 13295426 |
| 1780699200 | 24.64 | -0.58 | -2.30 | 25.2 | 25.34 | 24.185 | 9176922 |
| 1780612800 | 25.22 | 0.15 | 0.60 | 25.65 | 25.7703 | 24.99 | 6857686 |
| 1780526400 | 25.07 | -1.28 | -4.86 | 26.07 | 26.07 | 24.875 | 12334136 |
| 1780440000 | 26.35 | -1.39 | -5.01 | 27.2 | 27.2 | 26.16 | 12047051 |
| 1780353600 | 27.74 | 1.71 | 6.57 | 27.33 | 28.155 | 26.98 | 16086838 |
| 1780094400 | 26.03 | 1.07 | 4.29 | 25.05 | 26.25 | 25.05 | 14609035 |
| 1780008000 | 24.96 | 0.46 | 1.88 | 24.5 | 25.245 | 24.325 | 9204426 |
| 1779921600 | 24.5 | 1.18 | 5.06 | 24.25 | 25 | 24.07 | 13562377 |
| 1779835200 | 23.32 | 0.16 | 0.69 | 23.19 | 23.78 | 23.01 | 13001271 |
| 1779489600 | 23.16 | 0.12 | 0.52 | 23.04 | 23.51 | 23 | 7537810 |
| 1779403200 | 23.04 | -0.28 | -1.20 | 23.11 | 23.34 | 22.45 | 7114987 |
| 1779316800 | 23.32 | 0.1 | 0.43 | 23.27 | 23.575 | 22.44 | 13596209 |
| 1779230400 | 23.22 | 0.58 | 2.56 | 22.97 | 23.77 | 22.53 | 22075193 |
| 1779144000 | 22.64 | -0.41 | -1.78 | 23.01 | 23.4 | 22.57 | 15071454 |
| 1778884800 | 23.05 | -0.02 | -0.09 | 23.19 | 23.56 | 22.83 | 12700908 |
| 1778798400 | 23.07 | 0.74 | 3.31 | 22.42 | 23.31 | 22.29 | 11170519 |
| 1778712000 | 22.33 | -0.93 | -4.00 | 23.1 | 23.11 | 22.26 | 16456245 |
| 1778625600 | 23.26 | -0.93 | -3.84 | 23.62 | 23.67 | 22.925 | 22292879 |
| 1778539200 | 24.19 | -0.86 | -3.43 | 25.29 | 25.615 | 23.93 | 14589482 |
| 1778280000 | 25.05 | -4.33 | -14.74 | 25.2 | 26 | 24.04 | 34878088 |
| 1778193600 | 29.38 | 1.07 | 3.78 | 28.89 | 29.83 | 28.775 | 16324876 |
| 1778107200 | 28.31 | -0.23 | -0.81 | 28.75 | 29 | 28.3 | 7563480 |
| 1778020800 | 28.54 | -0.87 | -2.96 | 29.3 | 29.46 | 28.124 | 14293848 |
| 1777934400 | 29.41 | 0.3 | 1.03 | 29.25 | 30.36 | 29.05 | 11316822 |
| 1777675200 | 29.11 | 0.59 | 2.07 | 29.27 | 29.63 | 28.79 | 7939873 |
| 1777588800 | 28.52 | -0.1 | -0.35 | 28.4 | 28.845 | 27.84 | 7422649 |
| 1777502400 | 28.62 | -0.37 | -1.28 | 28.76 | 29.06 | 28.44 | 5831269 |
| 1777416000 | 28.99 | 0.34 | 1.19 | 28.86 | 29.42 | 28.475 | 7327037 |
| 1777329600 | 28.65 | -0.39 | -1.34 | 28.88 | 29.445 | 28.5907 | 8078384 |
| 1777070400 | 29.04 | 1.12 | 4.01 | 28.07 | 29.07 | 27.695 | 12284851 |
| 1776984000 | 27.92 | -1.54 | -5.23 | 28.82 | 29.0752 | 27.41 | 8966507 |
| 1776897600 | 29.46 | 0.79 | 2.76 | 29.08 | 29.47 | 28.85 | 5778934 |
| 1776811200 | 28.67 | -0.51 | -1.75 | 29.23 | 29.655 | 28.44 | 7801712 |
| 1776724800 | 29.18 | 0.1 | 0.34 | 28.94 | 29.43 | 28.765 | 7639700 |
| 1776465600 | 29.08 | 0.58 | 2.04 | 29 | 29.2 | 28.67 | 8643625 |
| 1776379200 | 28.5 | 0.34 | 1.21 | 28.74 | 29.27 | 28.365 | 7675206 |
| 1776292800 | 28.16 | 1.06 | 3.91 | 27.13 | 28.23 | 27.06 | 8412030 |
| 1776206400 | 27.1 | -0.05 | -0.18 | 27.68 | 28.18 | 26.9 | 8168762 |
| 1776120000 | 27.15 | 1.75 | 6.89 | 25.4 | 27.28 | 25.355 | 12229374 |
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.
