Italia Markets closed

Custom Truck One Source, Inc. (CTOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,59-0,10 (-1,49%)
Alla chiusura: 04:00PM EDT
6,59 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 20236,726,736,456,596,59236.334
22 mar 20236,946,966,686,696,69230.500
21 mar 20236,736,996,736,966,96243.800
20 mar 20236,606,746,586,596,59280.500
17 mar 20236,926,926,476,546,54609.600
16 mar 20236,657,046,656,936,93543.000
15 mar 20236,996,996,416,846,84709.500
14 mar 20236,416,546,266,316,31479.300
13 mar 20236,286,406,206,216,21330.500
10 mar 20236,746,746,396,436,43379.800
09 mar 20237,477,476,776,786,78376.900
08 mar 20237,547,627,377,447,44162.000
07 mar 20237,247,537,207,517,51257.900
06 mar 20237,347,367,237,257,25140.600
03 mar 20237,167,387,147,337,33290.500
02 mar 20237,087,137,037,137,13188.100
01 mar 20237,227,277,147,157,15188.200
28 feb 20237,247,327,227,247,24217.500
27 feb 20237,287,317,217,237,23167.000
24 feb 20237,147,267,087,217,21199.900
23 feb 20237,117,237,097,207,20208.600
22 feb 20237,187,317,057,087,08373.200
21 feb 20237,337,357,107,197,19353.600
17 feb 20237,517,517,347,417,41258.300
16 feb 20237,257,647,217,507,50544.100
15 feb 20236,957,126,927,107,1092.600
14 feb 20237,007,086,917,027,02138.600
13 feb 20237,047,076,987,067,06110.200
10 feb 20237,047,096,907,027,02134.700
09 feb 20237,257,377,037,057,05180.200
08 feb 20237,217,257,117,227,2291.000
07 feb 20237,247,347,147,307,30165.100
06 feb 20237,297,377,177,257,25182.200
03 feb 20237,217,347,157,337,33300.600
02 feb 20237,277,287,107,227,22437.400
01 feb 20237,087,196,997,197,19283.900
31 gen 20237,087,167,017,087,08690.300
30 gen 20237,007,166,997,037,03231.900
27 gen 20237,007,146,947,067,06242.600
26 gen 20236,977,116,877,047,04142.600
25 gen 20236,876,976,806,906,90146.000
24 gen 20236,766,956,736,916,91148.600
23 gen 20236,786,936,776,846,84191.900
20 gen 20236,676,806,566,796,79169.700
19 gen 20236,776,786,566,596,59137.900
18 gen 20236,846,896,756,816,81188.400
17 gen 20237,107,106,826,826,82195.100
13 gen 20237,027,177,027,167,16196.400
12 gen 20236,967,076,897,077,07281.700
11 gen 20237,027,096,936,956,95183.900
10 gen 20236,827,016,827,017,01153.900
09 gen 20236,756,976,746,856,85331.900
06 gen 20236,496,796,476,706,70193.700
05 gen 20236,526,526,386,416,41137.200
04 gen 20236,436,566,266,496,49281.200
03 gen 20236,396,456,206,326,32137.500
30 dic 20226,256,406,186,326,32306.200
29 dic 20226,176,416,116,316,31331.500
28 dic 20226,146,206,086,116,11199.500
27 dic 20226,176,216,086,126,12134.600
23 dic 20226,026,205,946,146,14129.600
22 dic 20226,166,166,006,046,04150.300
21 dic 20226,196,266,166,206,20123.900
20 dic 20226,146,246,076,126,12149.200
19 dic 20226,276,276,136,176,17137.000
16 dic 20226,076,266,036,226,22379.500
15 dic 20226,326,346,056,186,18409.500
14 dic 20226,566,576,376,426,42265.600
13 dic 20226,746,836,386,526,52470.700
12 dic 20226,676,736,596,646,64178.900
09 dic 20226,766,776,656,686,68152.600
08 dic 20226,786,896,726,776,77137.700
07 dic 20226,766,916,736,796,79143.800
06 dic 20226,907,006,766,826,82163.000
05 dic 20226,826,906,746,886,88169.500
02 dic 20226,866,986,806,876,87182.400
01 dic 20226,897,116,846,966,96292.400
30 nov 20226,676,846,446,846,84423.600
29 nov 20226,806,856,646,656,65205.400
28 nov 20226,876,996,706,786,78226.500
25 nov 20226,766,956,766,886,8839.700
23 nov 20226,766,956,716,796,79124.400
22 nov 20226,636,796,576,716,71155.200
21 nov 20226,516,696,476,616,61213.300
18 nov 20226,446,576,356,556,55226.300
17 nov 20226,286,376,186,306,30148.000
16 nov 20226,346,446,216,356,35218.700
15 nov 20226,436,556,286,356,35306.700
14 nov 20226,316,566,166,426,42814.400
11 nov 20226,196,536,016,056,05448.300
10 nov 20225,976,435,816,166,16966.900
09 nov 20226,136,135,535,755,751.004.400
08 nov 20226,846,856,676,816,81306.100
07 nov 20226,876,876,666,776,77164.500
04 nov 20226,756,826,636,806,80159.500
03 nov 20226,596,776,536,666,66153.000
02 nov 20226,956,986,706,706,70242.600
01 nov 20227,027,076,806,946,94384.200
31 ott 20226,926,996,856,936,93259.900
28 ott 20226,797,006,756,966,96271.000
*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...