Всички / NYSE (CFD) / COLD.US

Americold Realty Trust

$27.77

Днес

COLD

+0.20 (+0.72%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NYSE (CFD)

Маржин:

20%

Ср. спред:

0.52

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 27, 202327.83-0.25-0.90%28.0828.0827.72

Mar 24, 202327.610.401.45%27.2127.6126.98

Mar 23, 202327.08-0.25-0.92%27.3327.7927.01

Mar 22, 202326.78-0.73-2.73%27.5127.7326.67

Mar 21, 202327.64-1.02-3.69%28.6628.6727.34

Mar 20, 202328.310.190.67%28.1228.3527.82

Mar 17, 202327.97-0.78-2.79%28.7528.7527.94

Mar 16, 202328.57-0.17-0.60%28.7428.8028.28

Mar 15, 202328.79-1.26-4.38%30.0530.0528.44

Mar 14, 202329.09-0.28-0.96%29.3729.7528.97

Mar 13, 202328.800.190.66%28.6129.2528.48

Mar 10, 202328.68-0.79-2.75%29.4729.4728.35

Mar 09, 202329.15-0.86-2.95%30.0130.1729.12

Mar 08, 202329.70-0.15-0.51%29.8530.0729.53

Mar 07, 202329.63-0.37-1.25%30.0030.0029.29

Mar 06, 202329.74-0.62-2.08%30.3630.3629.55

Mar 03, 202329.950.220.73%29.7329.9729.51

Mar 02, 202329.24-0.16-0.55%29.4029.4729.02

Mar 01, 202329.22-1.16-3.97%30.3830.3829.18

Feb 28, 202329.39-0.61-2.08%30.0030.1329.36

Feb 27, 202329.76-0.79-2.65%30.5530.5629.57

Feb 24, 202330.04-0.58-1.93%30.6230.6429.93

Feb 23, 202330.62-0.54-1.76%31.1631.1730.39

Feb 22, 202330.57-1.70-5.56%32.2732.2730.57

Feb 21, 202331.01-1.08-3.48%32.0932.0930.76

Feb 17, 202331.880.983.07%30.9032.1030.66

Feb 16, 202330.37-0.42-1.38%30.7930.7930.14

Feb 15, 202330.73-0.18-0.59%30.9130.9130.32

Feb 14, 202330.69-0.55-1.79%31.2431.2430.51

Feb 13, 202330.90-0.22-0.71%31.1231.2230.84

Feb 10, 202330.780.270.88%30.5130.8930.28

Feb 09, 202330.50-0.92-3.02%31.4231.4530.49

Feb 08, 202330.86-0.76-2.46%31.6231.6730.63

Feb 07, 202331.28-0.51-1.63%31.7932.2530.93

Feb 06, 202331.65-0.63-1.99%32.2832.3431.47

Feb 03, 202331.87-0.24-0.75%32.1132.5231.27

Feb 02, 202332.15-0.01-0.03%32.1632.4231.95

Feb 01, 202331.710.230.73%31.4832.0531.30

Jan 31, 202331.44-0.05-0.16%31.4931.5231.07

Jan 30, 202331.05-0.85-2.74%31.9031.9031.01

Jan 27, 202331.85-0.02-0.06%31.8732.0531.59

Jan 26, 202331.720.310.98%31.4131.7331.14

Jan 25, 202331.02-0.05-0.16%31.0731.2230.72

Jan 24, 202330.960.120.39%30.8431.0230.54

Jan 23, 202330.63-0.35-1.14%30.9831.0430.50

Jan 20, 202330.61-0.04-0.13%30.6530.7030.13

Jan 19, 202330.46-0.29-0.95%30.7530.9030.41

Jan 18, 202330.52-0.78-2.56%31.3031.3030.40

Jan 17, 202330.78-0.50-1.62%31.2831.4230.63

Jan 13, 202331.19-0.33-1.06%31.5231.5230.80

Jan 12, 202331.400.280.89%31.1231.6530.74

Jan 11, 202330.800.933.02%29.8730.8329.63

Jan 10, 202329.470.341.15%29.1329.4828.81

Jan 09, 202328.90-0.14-0.48%29.0429.1728.71

Jan 06, 202328.810.140.49%28.6729.2328.33

Jan 05, 202328.26-1.01-3.57%29.2729.2728.08

Jan 04, 202329.19-0.03-0.10%29.2229.4228.88

Jan 03, 202328.52-0.47-1.65%28.9929.0128.09

Dec 30, 202228.32-0.48-1.69%28.8028.8428.07

Dec 29, 202228.580.140.49%28.4428.7428.06

Dec 28, 202228.10-1.13-4.02%29.2329.2328.03

Dec 27, 202228.55-0.30-1.05%28.8529.0528.38

Dec 23, 202228.530.130.46%28.4028.6628.00

Dec 22, 202228.25-0.44-1.56%28.6928.8227.63

Dec 21, 202228.35-0.46-1.62%28.8128.8228.19

Dec 20, 202228.02-0.35-1.25%28.3728.4627.92

Dec 19, 202228.17-0.09-0.32%28.2628.4827.90

Dec 16, 202228.22-1.39-4.93%29.6129.6127.89

Dec 15, 202228.77-1.63-5.67%30.4030.4028.24

Dec 14, 202229.24-0.17-0.58%29.4129.6228.97

Dec 13, 202229.04-0.82-2.82%29.8629.9328.59

Dec 12, 202228.78-0.69-2.40%29.4729.4928.30

Dec 09, 202229.18-0.91-3.12%30.0930.0928.87

Dec 08, 202229.17-1.01-3.46%30.1830.1829.06

Dec 07, 202229.01-0.07-0.24%29.0829.2328.63

Dec 06, 202228.95-0.71-2.45%29.6630.0128.84

Dec 05, 202229.37-1.34-4.56%30.7130.7129.33

Dec 02, 202230.00-0.81-2.70%30.8130.8129.59

Dec 01, 202229.99-0.23-0.77%30.2230.5629.86

Nov 30, 202229.84-0.21-0.70%30.0530.0529.19

Nov 29, 202229.55-0.26-0.88%29.8129.8228.89

Nov 28, 202228.84-1.18-4.09%30.0230.0228.84

Nov 25, 202229.63-0.30-1.01%29.9329.9329.51

Nov 23, 202229.47-0.31-1.05%29.7829.7829.08

Nov 22, 202229.12-0.60-2.06%29.7229.7328.83

Nov 21, 202228.89-0.31-1.07%29.2029.6128.81

Nov 18, 202228.98-0.24-0.83%29.2229.2228.47

Nov 17, 202228.58-0.30-1.05%28.8828.8828.23

Nov 16, 202229.000.000.00%29.0029.3728.93

Nov 15, 202229.110.020.07%29.0929.3128.54

Nov 14, 202228.67-0.46-1.60%29.1329.5528.66

Nov 11, 202228.80-1.13-3.92%29.9329.9928.62

Nov 10, 202229.610.230.78%29.3830.1029.31

Nov 09, 202228.15-0.97-3.45%29.1229.3228.02

Nov 08, 202229.060.351.20%28.7129.2628.44

Nov 07, 202228.480.190.67%28.2928.7027.75

Nov 04, 202227.690.491.77%27.2028.0726.59

Nov 03, 202223.97-0.87-3.63%24.8424.8423.64

Nov 02, 202224.19-0.55-2.27%24.7424.8224.07

Nov 01, 202224.54-0.13-0.53%24.6724.7224.39

Oct 31, 202224.25-0.03-0.12%24.2824.5523.90

Oct 28, 202224.240.441.82%23.8024.3023.72

Oct 27, 202223.79-0.25-1.05%24.0424.1823.65

Oct 26, 202223.660.160.68%23.5023.8723.34

Oct 25, 202223.140.803.46%22.3423.2322.34

Oct 24, 202222.13-0.54-2.44%22.6722.6721.97

Oct 21, 202222.26-0.16-0.72%22.4222.5421.51

Oct 20, 202222.15-0.14-0.63%22.2922.5822.03

Oct 19, 202222.27-1.11-4.98%23.3823.3822.04

Oct 18, 202223.38-0.51-2.18%23.8923.9123.16

Oct 17, 202223.18-0.52-2.24%23.7023.7223.10

Oct 14, 202222.64-1.22-5.39%23.8623.9122.50

Oct 13, 202223.410.401.71%23.0123.8522.37

Oct 12, 202223.35-0.76-3.25%24.1124.1123.35

Oct 11, 202223.960.020.08%23.9424.1023.56

Oct 10, 202223.81-0.59-2.48%24.4024.4723.80

Oct 07, 202224.20-0.80-3.31%25.0025.2824.08

Oct 06, 202224.95-0.80-3.21%25.7525.8124.80

Oct 05, 202225.55-0.35-1.37%25.9025.9024.83

Oct 04, 202225.92-0.05-0.19%25.9726.1725.76

Oct 03, 202225.480.220.86%25.2625.8324.71

Sep 30, 202224.60-0.28-1.14%24.8825.3424.56

Sep 29, 202224.50-1.00-4.08%25.5026.0524.35

Sep 28, 202225.59-0.04-0.16%25.6325.9824.96

Sep 27, 202225.26-0.67-2.65%25.9326.0125.17

Sep 26, 202225.49-1.54-6.04%27.0327.0325.31

Sep 23, 202226.88-0.28-1.04%27.1627.4226.70

Виж повече

Показаните данни са за периода Sep 23, 2022 - Mar 27, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на COLD.