Italia markets closed

Custom Truck One Source, Inc. (CTOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,9800+0,1200 (+2,47%)
Alla chiusura: 04:00PM EDT
4,9800 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20244,82004,99504,79004,98004,9800345.446
22 lug 20244,77004,86004,68504,86004,8600413.400
19 lug 20244,81004,82004,68004,72004,7200318.800
18 lug 20244,95005,09004,75004,80004,8000559.700
17 lug 20244,82005,08004,82005,01005,0100974.200
16 lug 20244,51004,90004,50004,88004,8800701.100
15 lug 20244,52004,62504,42004,46004,46001.664.900
12 lug 20244,45004,58004,45004,51004,5100635.600
11 lug 20244,25004,49504,23504,37004,37001.091.300
10 lug 20244,10004,19004,08004,15004,1500451.800
09 lug 20244,17004,21004,10004,10004,1000524.800
08 lug 20244,21004,25004,15004,21004,2100660.400
05 lug 20244,22004,31004,14004,18004,1800554.300
03 lug 20244,23004,31504,19004,22004,2200613.200
02 lug 20244,23004,33504,15504,20004,2000928.800
01 lug 20244,35004,35004,18004,22004,2200528.600
28 giu 20244,35004,40004,28004,35004,35001.535.400
27 giu 20244,40004,43004,33004,35004,3500545.100
26 giu 20244,37004,45004,35004,39004,3900424.000
25 giu 20244,40004,44004,34004,39004,3900441.100
24 giu 20244,46004,50504,38004,44004,4400430.300
21 giu 20244,45004,45004,35004,42004,4200622.700
20 giu 20244,40004,49004,40004,45004,4500571.900
18 giu 20244,37004,50004,37004,45004,4500516.600
17 giu 20244,33004,42004,28004,39004,3900514.000
14 giu 20244,40004,40004,23004,27004,2700983.600
13 giu 20244,67004,74004,55004,58004,5800365.000
12 giu 20244,76004,83504,68504,70004,7000540.000
11 giu 20244,64004,70004,60004,63004,6300351.800
10 giu 20244,66004,81004,65004,69004,6900559.700
07 giu 20244,72004,85004,67004,68004,6800592.300
06 giu 20244,72004,84004,71504,77004,7700727.800
05 giu 20244,64004,77004,64004,74004,7400451.800
04 giu 20244,65004,69004,57004,59004,5900560.100
03 giu 20244,80004,85004,69004,70004,7000477.600
31 mag 20244,75004,86504,69004,77004,7700427.900
30 mag 20244,58004,75004,58004,73004,7300547.100
29 mag 20244,55004,63004,51004,54004,5400658.300
28 mag 20244,57004,66504,57004,60004,6000496.200
24 mag 20244,48004,60004,48004,59004,5900465.000
23 mag 20244,66004,66004,46004,46004,4600682.900
22 mag 20244,62004,77504,60004,68004,6800449.900
21 mag 20244,72004,80004,63004,65004,6500485.000
20 mag 20244,83004,92004,73004,74004,7400980.900
17 mag 20244,71004,83004,69504,83004,8300983.700
16 mag 20244,54004,72004,49504,70004,7000758.100
15 mag 20244,64004,65504,52504,55004,5500528.100
14 mag 20244,60004,71004,58004,60004,6000657.300
13 mag 20244,54004,59004,52004,56004,5600677.800
10 mag 20244,52004,66504,49004,53004,5300968.900
09 mag 20244,42004,66004,35804,52004,52001.231.300
08 mag 20244,02004,18004,02004,17004,1700772.700
07 mag 20243,88004,14003,86504,05004,05001.169.800
06 mag 20244,20004,20003,84003,88003,88001.722.600
03 mag 20244,18004,34003,60504,17004,17002.392.700
02 mag 20244,91004,94004,75004,90004,9000688.200
01 mag 20245,00005,00004,77004,84004,8400711.600
30 apr 20245,07005,09004,97004,99004,9900733.300
29 apr 20245,16005,19005,12005,13005,1300581.400
26 apr 20245,16005,16005,11005,12005,1200315.600
25 apr 20245,08005,17005,08005,13005,1300609.900
24 apr 20245,30005,34005,15005,17005,1700636.400
23 apr 20245,29005,43005,26005,37005,3700647.500
22 apr 20245,19005,26005,15505,25005,2500745.100
19 apr 20245,21005,31005,14005,18005,1800558.600
18 apr 20245,24005,34005,19005,22005,2200499.500
17 apr 20245,35005,40005,19005,23005,2300533.500
16 apr 20245,47005,55005,32005,33005,3300567.400
15 apr 20245,67005,71005,51005,52005,5200537.500
12 apr 20245,71005,78005,61005,65005,6500617.200
11 apr 20245,74005,82005,68405,74005,7400467.200
10 apr 20245,70005,76505,62005,74005,7400561.400
09 apr 20245,88005,93005,82505,83005,8300486.600
08 apr 20245,84005,90005,83005,86005,8600505.400
05 apr 20245,76005,84505,75005,79005,79001.010.600
04 apr 20246,05006,27005,70505,80005,8000782.900
03 apr 20245,85006,04005,83005,97005,9700854.500
02 apr 20245,84005,97005,77505,82005,8200640.800
01 apr 20245,84006,03005,79005,88005,8800823.300
28 mar 20245,75005,94005,72505,82005,8200773.100
27 mar 20245,59005,75005,54005,75005,7500612.900
26 mar 20245,57005,59005,46505,55005,5500562.800
25 mar 20245,46005,61005,46005,53005,5300499.900
22 mar 20245,54005,56005,47005,48005,4800425.100
21 mar 20245,59005,61005,50005,53005,5300509.100
20 mar 20245,47005,58005,39005,56005,5600557.600
19 mar 20245,38005,53005,37505,52005,5200474.400
18 mar 20245,35005,45005,27005,37005,3700400.900
15 mar 20245,29005,40005,28005,36005,3600755.100
14 mar 20245,34005,44005,24005,31005,3100584.100
13 mar 20245,38005,49005,27005,35005,3500672.700
12 mar 20245,37005,38005,15005,23005,2300654.200
11 mar 20245,13005,37005,00105,36005,36001.063.000
08 mar 20245,86005,87005,00005,11005,11002.012.900
07 mar 20246,14006,21006,06006,21006,2100676.000
06 mar 20246,25006,25006,05006,09006,0900293.600
05 mar 20246,16006,29006,16006,17006,1700408.800
04 mar 20246,35006,38506,20006,20006,2000401.100
01 mar 20246,42006,43006,30006,32006,3200435.800
29 feb 20246,33006,42006,28006,42006,4200600.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...