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 | -3.69 | -8.87232507814 | 41.59 | 41.59 | 35.23 | 11866953 | 38.71204099 | CS |
| 4 | -1.9 | -4.77386934673 | 39.8 | 43.01 | 35.23 | 7643492 | 39.9054319 | CS |
| 12 | -4.54 | -10.6974552309 | 42.44 | 43.01 | 34.55 | 6203071 | 38.68560144 | CS |
| 26 | 13.98 | 58.4448160535 | 23.92 | 44.115 | 22.91 | 6392110 | 35.38958441 | CS |
| 52 | 16.79 | 79.5357650403 | 21.11 | 44.115 | 21.02 | 6665883 | 29.64625962 | CS |
| 156 | 17.75 | 88.0893300248 | 20.15 | 44.115 | 11.91 | 6798527 | 22.28829994 | CS |
| 260 | -27.36 | -41.9246092553 | 65.26 | 69.93 | 11.91 | 6341203 | 23.09302246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 37.64 | 1.44 | 3.98 | 37.11 | 37.94 | 36.58 | 8399257 |
| 1740526800 | 36.2 | -0.98 | -2.64 | 37.31 | 37.81 | 35.23 | 10019854 |
| 1740440400 | 37.18 | -0.52 | -1.38 | 37.75 | 38.365 | 36.61 | 7008180 |
| 1740181200 | 37.7 | -2.56 | -6.36 | 40.07 | 40.16 | 37.23 | 9866096 |
| 1740094800 | 40.26 | 0.28 | 0.70 | 40.99 | 41.14 | 38.02 | 16994995 |
| 1740008400 | 39.98 | -1.93 | -4.61 | 41.59 | 41.59 | 39.82 | 15445642 |
| 1739922000 | 41.91 | 1.42 | 3.51 | 41.61 | 43.01 | 41.0363 | 11106335 |
| 1739576400 | 40.49 | 0.29 | 0.72 | 40.23 | 40.95 | 39.515 | 8111473 |
| 1739490000 | 40.2 | 0.45 | 1.13 | 39.82 | 41.11 | 39.04 | 4773157 |
| 1739403600 | 39.75 | -0.35 | -0.87 | 39.5 | 40.17 | 39.27 | 5687700 |
| 1739317200 | 40.1 | -1.3 | -3.14 | 41.09 | 41.27 | 39.51 | 5817087 |
| 1739230800 | 41.4 | 0.28 | 0.68 | 41.57 | 42.1 | 40.99 | 4469093 |
| 1738971600 | 41.12 | -0.86 | -2.05 | 42.15 | 42.68 | 41.12 | 5774962 |
| 1738885200 | 41.98 | 0.66 | 1.60 | 41.63 | 42 | 41.27 | 6425106 |
| 1738798800 | 41.32 | 2.08 | 5.30 | 39.8 | 41.34 | 39.39 | 5900909 |
| 1738712400 | 39.24 | -0.77 | -1.92 | 40.27 | 40.54 | 39.1 | 5291453 |
| 1738626000 | 40.01 | -0.91 | -2.22 | 39.24 | 40.51 | 38.89 | 5901766 |
| 1738366800 | 40.92 | 0.61 | 1.51 | 41.34 | 42.5 | 40.7217 | 6501457 |
| 1738280400 | 40.31 | 0.27 | 0.67 | 40.34 | 41.09 | 39.37 | 6389396 |
| 1738194000 | 40.04 | 0.07 | 0.18 | 39.8 | 40.08 | 39.12 | 3741688 |
| 1738107600 | 39.97 | 1.47 | 3.82 | 38.42 | 40.36 | 38 | 4357332 |
| 1738021200 | 38.5 | -0.83 | -2.11 | 37.95 | 39.403 | 37.781 | 3750072 |
| 1737762000 | 39.33 | 0.55 | 1.42 | 40.91 | 41.5 | 38.97 | 5002945 |
| 1737675600 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
| 1737589200 | 38.78 | 0.13 | 0.34 | 38.9 | 39.6236 | 38.675 | 4192611 |
| 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 |
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
