Italia markets open in 3 hours 30 minutes

Custom Truck One Source, Inc. (CTOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,23-0,10 (-1,88%)
Alla chiusura: 04:00PM EDT
5,23 -0,01 (-0,19%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20245,355,405,195,235,23533.500
16 apr 20245,475,555,325,335,33567.400
15 apr 20245,675,715,515,525,52537.500
12 apr 20245,715,785,615,655,65617.200
11 apr 20245,745,825,685,745,74467.200
10 apr 20245,705,765,625,745,74561.400
09 apr 20245,885,935,825,835,83486.600
08 apr 20245,845,905,835,865,86505.400
05 apr 20245,765,845,755,795,791.010.600
04 apr 20246,056,275,705,805,80782.900
03 apr 20245,856,045,835,975,97854.500
02 apr 20245,845,975,785,825,82640.800
01 apr 20245,846,035,795,885,88823.300
28 mar 20245,755,945,725,825,82773.100
27 mar 20245,595,755,545,755,75612.900
26 mar 20245,575,595,475,555,55562.800
25 mar 20245,465,615,465,535,53499.900
22 mar 20245,545,565,475,485,48425.100
21 mar 20245,595,615,505,535,53509.100
20 mar 20245,475,585,395,565,56557.600
19 mar 20245,385,535,385,525,52474.400
18 mar 20245,355,455,275,375,37400.900
15 mar 20245,295,405,285,365,36755.100
14 mar 20245,345,445,245,315,31584.100
13 mar 20245,385,495,275,355,35672.700
12 mar 20245,375,385,155,235,23654.200
11 mar 20245,135,375,005,365,361.063.000
08 mar 20245,865,875,005,115,112.012.900
07 mar 20246,146,216,066,216,21676.000
06 mar 20246,256,256,056,096,09293.600
05 mar 20246,166,296,166,176,17408.800
04 mar 20246,356,396,206,206,20401.100
01 mar 20246,426,436,306,326,32435.800
29 feb 20246,336,426,286,426,42600.800
28 feb 20246,286,366,246,246,24307.200
27 feb 20246,396,426,316,356,35427.900
26 feb 20246,446,486,326,346,34402.400
23 feb 20246,546,566,406,466,46838.300
22 feb 20246,766,776,536,566,56360.100
21 feb 20246,836,836,746,766,76284.900
20 feb 20246,826,906,766,856,85327.800
16 feb 20246,946,996,886,906,90317.600
15 feb 20246,887,006,827,007,00314.200
14 feb 20246,696,866,646,856,85286.000
13 feb 20246,716,786,556,596,59496.100
12 feb 20246,766,946,766,926,92306.600
09 feb 20246,826,836,726,776,77325.100
08 feb 20246,706,786,686,786,78207.100
07 feb 20246,706,756,646,736,73202.000
06 feb 20246,566,726,566,676,67320.700
05 feb 20246,616,616,516,586,58234.400
02 feb 20246,606,746,556,706,70241.200
01 feb 20246,586,696,536,696,69360.100
31 gen 20246,586,786,536,546,541.128.400
30 gen 20246,506,616,506,586,58386.900
29 gen 20246,556,606,506,576,57446.700
26 gen 20246,566,596,496,536,53350.000
25 gen 20246,476,596,406,496,49574.500
24 gen 20246,476,476,346,366,36438.100
23 gen 20246,516,516,336,376,37451.400
22 gen 20246,456,516,376,406,40412.000
19 gen 20246,246,396,166,386,38406.300
18 gen 20246,176,226,126,226,22262.600
17 gen 20246,116,196,106,166,16273.500
16 gen 20246,156,266,156,226,22355.400
12 gen 20246,346,376,236,246,24289.700
11 gen 20246,146,246,116,226,22306.600
10 gen 20246,146,226,136,196,19291.300
09 gen 20246,256,266,196,206,20305.900
08 gen 20246,186,366,136,366,36408.700
05 gen 20246,136,326,136,206,20453.200
04 gen 20246,126,276,096,236,23467.800
03 gen 20246,206,226,086,086,08420.000
02 gen 20246,146,366,116,266,26445.200
29 dic 20236,356,376,156,186,18865.900
28 dic 20236,506,506,346,346,34620.300
27 dic 20236,556,596,476,506,50273.600
26 dic 20236,426,556,426,516,51400.400
22 dic 20236,416,486,396,416,41294.500
21 dic 20236,336,406,296,356,35349.900
20 dic 20236,396,446,226,226,22499.900
19 dic 20236,326,396,256,376,37429.400
18 dic 20236,336,366,206,226,22421.700
15 dic 20236,476,486,196,256,251.135.300
14 dic 20236,356,496,316,406,40781.800
13 dic 20235,926,245,896,246,24600.200
12 dic 20235,935,965,885,925,92349.400
11 dic 20236,016,045,925,955,95406.300
08 dic 20235,956,095,956,026,02416.600
07 dic 20236,016,055,875,945,94611.800
06 dic 20236,066,146,016,026,02407.000
05 dic 20236,026,035,965,985,98383.700
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
*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...