Premium
Toast Inc (71Y)
TG
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 | -0.775 | -2.1174863388 | 36.6 | 36.88 | 33.72 | 1203 | 35.01898269 | DE |
| 4 | -0.599999 | -1.64721761557 | 36.424999 | 37.95 | 33.27 | 1129 | 35.74636392 | DE |
| 12 | 8.405 | 30.6528081692 | 27.42 | 42 | 26.96 | 1324 | 36.19363574 | DE |
| 26 | 12.39 | 52.8696394282 | 23.435 | 42 | 19.57 | 966 | 31.20007401 | DE |
| 52 | 19.300001 | 116.792751394 | 16.524999 | 42 | 14.905 | 1618 | 23.87231695 | DE |
| 156 | 15.625 | 77.3514851485 | 20.2 | 42 | 12.695 | 1459 | 22.29334534 | DE |
| 260 | 15.625 | 77.3514851485 | 20.2 | 42 | 12.695 | 1459 | 22.29334534 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 34.97 | 0.88 | 2.57 | 34.185 | 35.39 | 34.185 | 1143 |
| 1736803620 | 34.095 | -0.67 | -1.93 | 35 | 35 | 33.72 | 787 |
| 1736544420 | 34.765 | -1.69 | -4.64 | 35.744999 | 35.744999 | 34.159999 | 2856 |
| 1736458020 | 36.455 | 0.23 | 0.62 | 36.06 | 36.455 | 36.06 | 79 |
| 1736371620 | 36.229999 | 0.16 | 0.46 | 36.6 | 36.88 | 35.46 | 1152 |
| 1736285220 | 36.065 | -1.44 | -3.83 | 37.95 | 37.95 | 35.869999 | 925 |
| 1736198820 | 37.5 | 1.57 | 4.36 | 37.04 | 37.5 | 36.659999 | 3294 |
| 1735939620 | 35.935 | 0.18 | 0.49 | 35.045 | 35.935 | 35.045 | 131 |
| 1735853220 | 35.76 | 0.33 | 0.93 | 35.54 | 35.76 | 35.104999 | 99 |
| 1735594020 | 35.43 | -0.19 | -0.53 | 35.85 | 35.85 | 35.43 | 47 |
| 1735334820 | 35.619999 | -0.6 | -1.66 | 37 | 37 | 35.59 | 1382 |
| 1734989220 | 36.22 | 0.28 | 0.79 | 36.475 | 36.475 | 35.28 | 1133 |
| 1734730020 | 35.935 | 1.29 | 3.72 | 34.505 | 35.985 | 33.27 | 1026 |
| 1734643620 | 34.645 | -0.37 | -1.06 | 34.49 | 35.159999 | 34.365 | 403 |
| 1734557220 | 35.015 | -1.53 | -4.17 | 36.424999 | 36.424999 | 34.619999 | 2485 |
| 1734470820 | 36.54 | 0.04 | 0.11 | 36.69 | 36.799999 | 36.54 | 325 |
| 1734384420 | 36.5 | 0 | 0.00 | 36.65 | 36.655 | 35.5 | 1540 |
| 1734125220 | 36.5 | -1.12 | -2.98 | 37.905 | 37.905 | 36.299999 | 341 |
| 1734038820 | 37.619999 | 1.38 | 3.82 | 36.505 | 37.619999 | 36.505 | 1682 |
| 1733952420 | 36.235 | -0.11 | -0.29 | 36.625 | 36.625 | 36.235 | 75 |
| 1733866020 | 36.34 | 0.18 | 0.50 | 36.965 | 37.395 | 36.28 | 12374 |
| 1733779620 | 36.159999 | -0.25 | -0.67 | 37.1 | 37.57 | 36.159999 | 631 |
| 1733520420 | 36.405 | 0.43 | 1.18 | 36.585 | 36.6 | 35.985 | 1662 |
| 1733434020 | 35.979999 | -0.23 | -0.64 | 36.255 | 36.255 | 35.525 | 690 |
| 1733347620 | 36.21 | -4.52 | -11.09 | 40.799999 | 40.905 | 35.885 | 3629 |
| 1733261220 | 40.725 | 0.27 | 0.68 | 40.015 | 40.725 | 40.015 | 1906 |
| 1733174820 | 40.45 | -0.6 | -1.45 | 40.85 | 40.85 | 39.43 | 1045 |
| 1732915620 | 41.045 | -0.25 | -0.62 | 41.39 | 41.784999 | 40.865 | 875 |
| 1732829220 | 41.299999 | 0.9 | 2.23 | 40.965 | 41.299999 | 40.7 | 1029 |
| 1732742820 | 40.4 | -1.04 | -2.51 | 41.395 | 41.395 | 40.25 | 460 |
| 1732656420 | 41.44 | 0.72 | 1.77 | 41.34 | 42 | 40.445 | 917 |
| 1732570020 | 40.72 | -0.58 | -1.39 | 40.475 | 41.715 | 39.775 | 2642 |
| 1732310820 | 41.295 | 1.05 | 2.60 | 41.27 | 41.395 | 41.09 | 1492 |
| 1732224420 | 40.25 | 0.66 | 1.68 | 40.11 | 41.255 | 40.11 | 856 |
| 1732138020 | 39.585 | -0.42 | -1.04 | 40 | 40.68 | 39.585 | 1518 |
| 1732051620 | 40 | 1.99 | 5.22 | 37.659999 | 40 | 36.805 | 868 |
| 1731965220 | 38.015 | -0.77 | -1.99 | 38.79 | 38.99 | 38.015 | 689 |
| 1731705960 | 38.784999 | 0.63 | 1.65 | 38.315 | 38.784999 | 38 | 1299 |
| 1731619560 | 38.155 | 0.45 | 1.18 | 37.52 | 38.24 | 37.45 | 164 |
| 1731533160 | 37.71 | 0.69 | 1.85 | 37.494999 | 38.195 | 36.865 | 1521 |
| 1731446820 | 37.025 | 1.44 | 4.05 | 35.65 | 37.22 | 34.985 | 658 |
| 1731360420 | 35.585 | 0.59 | 1.70 | 35.25 | 35.985 | 34 | 4598 |
| 1731101220 | 34.99 | 4.58 | 15.04 | 35.205 | 35.895 | 32.68 | 2823 |
| 1731014760 | 30.415 | 0.69 | 2.32 | 30.22 | 30.45 | 29.705 | 879 |
| 1730928360 | 29.725 | 1.68 | 5.97 | 29.525 | 29.775 | 29.175 | 193 |
| 1730841960 | 28.05 | -0.47 | -1.65 | 28.15 | 28.315 | 27.62 | 508 |
| 1730755560 | 28.52 | 0.26 | 0.92 | 28.1 | 28.52 | 28.1 | 304 |
| 1730496360 | 28.26 | 0.51 | 1.84 | 27.915 | 28.71 | 27.915 | 1795 |
| 1730409960 | 27.75 | 0.15 | 0.54 | 27.75 | 27.75 | 27.75 | 36 |
| 1730323560 | 27.6 | 0.16 | 0.58 | 28.245 | 28.245 | 27.6 | 95 |
| 1730237160 | 27.44 | -0.38 | -1.35 | 27.49 | 27.935 | 27.41 | 936 |
| 1730150760 | 27.815 | 0.51 | 1.85 | 27.7 | 27.815 | 27.275 | 2547 |
| 1729888020 | 27.31 | -0.63 | -2.24 | 28.16 | 28.16 | 27.31 | 195 |
| 1729801560 | 27.935 | 0.97 | 3.62 | 27.6 | 27.935 | 27.6 | 64 |
| 1729715160 | 26.96 | 0.01 | 0.04 | 27.42 | 27.42 | 26.96 | 4 |
| 1729628760 | 26.95 | -1.22 | -4.31 | 26.9 | 27.23 | 26.9 | 520 |
| 1729542360 | 28.165 | 0.07 | 0.25 | 28.24 | 28.445 | 28.165 | 273 |
| 1729283160 | 28.095 | 1.34 | 4.99 | 27.535 | 28.3 | 27.535 | 480 |
| 1729196760 | 26.76 | 0.59 | 2.23 | 26.45 | 27 | 26.45 | 244 |
| 1729110360 | 26.175 | -0.18 | -0.66 | 26.07 | 26.535 | 26.07 | 78 |
| 1729023960 | 26.35 | 0.6 | 2.31 | 26.145 | 26.35 | 26.145 | 84 |
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
