Italia markets closed

Custom Truck One Source, Inc. (CTOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,99-0,07 (-1,16%)
Al 02:51PM EST. Mercato aperto.
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20236,026,035,965,995,99233.950
04 dic 20235,996,095,986,066,06452.200
01 dic 20235,796,045,796,036,03633.000
30 nov 20235,825,885,775,815,81633.900
29 nov 20235,745,925,655,815,812.358.400
28 nov 20235,755,885,675,675,67509.500
27 nov 20235,925,945,775,775,77505.600
24 nov 20235,745,955,745,935,93270.500
22 nov 20235,675,805,675,755,75547.900
21 nov 20235,625,735,595,635,63450.800
20 nov 20235,705,865,585,695,69829.900
17 nov 20235,305,825,185,715,712.593.800
16 nov 20235,485,515,225,225,22508.200
15 nov 20235,365,475,265,385,38535.800
14 nov 20235,065,205,045,195,19466.900
13 nov 20234,894,964,824,864,86633.200
10 nov 20234,725,034,634,974,971.139.700
09 nov 20235,005,054,594,714,711.075.400
08 nov 20235,575,574,415,005,002.057.300
07 nov 20236,036,156,016,116,11348.500
06 nov 20236,296,296,066,066,06339.600
03 nov 20236,236,396,206,326,32389.100
02 nov 20235,996,145,986,106,10404.600
01 nov 20235,755,915,725,885,88364.800
31 ott 20235,715,815,655,775,77351.300
30 ott 20235,705,765,675,705,70398.500
27 ott 20235,615,695,585,635,63280.100
26 ott 20235,525,675,525,615,61317.000
25 ott 20235,525,605,485,535,53438.200
24 ott 20235,685,745,425,545,54999.300
23 ott 20235,785,865,615,645,64578.300
20 ott 20235,905,925,825,845,84412.700
19 ott 20236,066,065,895,895,89348.100
18 ott 20236,176,176,086,106,10433.600
17 ott 20235,936,265,916,246,24445.800
16 ott 20235,946,025,875,955,95373.200
13 ott 20236,006,075,885,895,89341.300
12 ott 20236,046,065,946,006,00457.800
11 ott 20236,106,156,016,076,07271.200
10 ott 20236,236,326,106,106,10640.000
09 ott 20236,116,226,116,196,19256.000
06 ott 20236,066,196,036,156,15309.000
05 ott 20235,996,115,976,096,09307.500
04 ott 20236,026,055,975,995,99292.300
03 ott 20236,126,176,016,046,04311.000
02 ott 20236,156,206,096,156,15499.300
29 set 20236,356,356,186,206,20384.700
28 set 20236,256,346,256,266,26430.100
27 set 20236,236,346,206,246,24342.400
26 set 20236,196,256,156,166,16286.800
25 set 20236,106,296,096,236,23270.300
22 set 20236,256,286,166,216,21284.800
21 set 20236,326,406,256,266,26344.800
20 set 20236,336,366,266,266,26344.100
19 set 20236,436,456,266,296,29394.500
18 set 20236,546,606,426,426,42203.400
15 set 20236,556,616,516,536,53650.800
14 set 20236,536,606,456,546,54332.200
13 set 20236,486,506,376,446,442.266.800
12 set 20236,446,536,386,506,50235.500
11 set 20236,606,626,456,506,50700.100
08 set 20236,666,696,516,526,52214.700
07 set 20236,676,756,636,706,70267.100
06 set 20236,716,766,636,696,69181.000
05 set 20236,776,796,676,686,68185.600
01 set 20236,786,836,746,806,80116.400
31 ago 20236,646,746,646,716,71286.700
30 ago 20236,526,656,526,656,65165.600
29 ago 20236,446,576,406,566,56176.600
28 ago 20236,416,546,416,466,46224.400
25 ago 20236,426,496,366,406,40189.800
24 ago 20236,376,526,366,396,39210.700
23 ago 20236,366,516,316,426,42365.800
22 ago 20236,426,456,356,386,38279.900
21 ago 20236,476,516,346,386,38218.600
18 ago 20236,416,536,416,486,48210.000
17 ago 20236,516,536,456,476,47246.600
16 ago 20236,546,626,506,506,50293.600
15 ago 20236,566,616,496,556,55435.000
14 ago 20236,646,646,576,606,60248.000
11 ago 20236,646,736,606,666,66210.400
10 ago 20236,796,826,556,656,65310.400
09 ago 20237,007,536,736,746,74620.400
08 ago 20236,656,686,576,626,62351.100
07 ago 20236,746,816,686,746,74213.800
04 ago 20236,866,926,736,746,74177.900
03 ago 20236,796,916,766,846,84173.700
02 ago 20236,816,866,786,856,85156.500
01 ago 20236,856,956,816,896,89183.700
31 lug 20236,826,976,826,926,92175.000
28 lug 20236,776,826,736,786,78144.700
27 lug 20236,856,856,686,716,71219.500
26 lug 20236,786,896,756,816,81193.800
25 lug 20236,776,866,716,816,81170.900
24 lug 20236,856,916,786,826,82184.200
21 lug 20237,007,046,806,846,84236.300
20 lug 20236,987,006,886,956,95260.800
19 lug 20236,927,016,876,956,95210.800
18 lug 20236,957,056,866,896,89232.700
17 lug 20236,796,976,776,906,90299.600
*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...