Premium
Cavco Industries Inc (CVCO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.01 | -2.07215854554 | 531.33 | 535.75 | 502.45 | 73309 | 523.39633565 | CS |
| 4 | -11.06 | -2.08137302872 | 531.38 | 542.47 | 502.45 | 55992 | 527.67408454 | CS |
| 12 | 40.06 | 8.34131512098 | 480.26 | 542.47 | 428.5 | 60297 | 491.99993965 | CS |
| 26 | 113.25 | 27.8207679269 | 407.07 | 544.08 | 393.815 | 61620 | 470.68980906 | CS |
| 52 | 154.7 | 42.3116897325 | 365.62 | 544.08 | 331.08 | 62836 | 420.9106076 | CS |
| 156 | 254.89 | 96.0290848811 | 265.43 | 544.08 | 179.47 | 64494 | 316.03070297 | CS |
| 260 | 327.74 | 170.183819711 | 192.58 | 544.08 | 99.58 | 57534 | 281.51351762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 520.32 | -9.05 | -1.71 | 528.87 | 528.87 | 509.48 | 60092 |
| 1741304100 | 529.37 | -4.23 | -0.79 | 528.35 | 535.75 | 526.67999 | 67339 |
| 1741217700 | 533.6 | 14.36 | 2.77 | 515.53 | 535.21 | 515.53 | 59434 |
| 1741131300 | 519.24 | 0.82 | 0.16 | 514.04999 | 526.21 | 502.45 | 85739 |
| 1741044900 | 518.41999 | -6.11 | -1.16 | 531.33 | 531.33 | 518.34 | 93941 |
| 1740785700 | 524.53 | 6.47 | 1.25 | 518.84 | 526.1295 | 518.84 | 56155 |
| 1740699300 | 518.05999 | -12.17 | -2.30 | 527.64 | 534.1 | 518.04999 | 50922 |
| 1740612900 | 530.23 | -8.49 | -1.58 | 537.48 | 538 | 525.04 | 66314 |
| 1740526500 | 538.72 | 20.4 | 3.94 | 522 | 539.66999 | 521.89 | 91478 |
| 1740440100 | 518.32 | -2.41 | -0.46 | 525.76 | 528.13 | 511.59 | 44911 |
| 1740180900 | 520.73 | -9.45 | -1.78 | 536.28 | 536.28 | 516.72 | 37228 |
| 1740094500 | 530.17999 | -3.75 | -0.70 | 533.12 | 536.9542 | 525.05999 | 50001 |
| 1740008100 | 533.92999 | -5.17 | -0.96 | 532.63 | 536.16999 | 525.84 | 41986 |
| 1739921700 | 539.1 | 0.8 | 0.15 | 538.16 | 542.47 | 533.89 | 49175 |
| 1739576100 | 538.29999 | 2.99 | 0.56 | 537.9 | 540.84 | 534.80999 | 32712 |
| 1739489700 | 535.30999 | 10.46 | 1.99 | 530 | 536.66999 | 525.46 | 48700 |
| 1739403300 | 524.85 | -5.94 | -1.12 | 518.59 | 532.92499 | 514.865 | 38680 |
| 1739316900 | 530.79 | 2.46 | 0.47 | 527.83 | 536.58 | 523.82 | 46471 |
| 1739230500 | 528.33 | -0.27 | -0.05 | 531.38 | 532.785 | 522.39 | 42566 |
| 1738971300 | 528.6 | -8.62 | -1.60 | 538 | 538 | 522.35 | 63194 |
| 1738884900 | 537.22 | 3.38 | 0.63 | 536.7 | 540.73 | 529.6831 | 62107 |
| 1738798500 | 533.84 | 17.98 | 3.49 | 517.89 | 534.63 | 517.89 | 74563 |
| 1738712100 | 515.86 | -3.45 | -0.66 | 518.01 | 523.23 | 504.725 | 100075 |
| 1738625700 | 519.30999 | 10.67 | 2.10 | 509.11 | 526.5 | 504.605 | 113649 |
| 1738366500 | 508.64 | 31.82 | 6.67 | 476.84 | 516.415 | 476.78 | 165243 |
| 1738280100 | 476.82 | 9.11 | 1.95 | 470.44 | 482.075 | 469.58 | 75112 |
| 1738193700 | 467.71 | -4.05 | -0.86 | 470.01 | 476.49 | 465.19 | 71815 |
| 1738107300 | 471.76 | -1.29 | -0.27 | 474.08 | 475.74 | 468.62 | 30875 |
| 1738020900 | 473.05 | 1.66 | 0.35 | 470.79 | 486.525 | 470.79 | 50156 |
| 1737761700 | 471.39 | -3.42 | -0.72 | 474 | 476.21 | 468 | 34371 |
| 1737675300 | 474.81 | 0 | 0.00 | 474.81 | 474.81 | 474.81 | 0 |
| 1737588900 | 474.81 | -5.69 | -1.18 | 475.9 | 480.91 | 473.24 | 31793 |
| 1737502500 | 480.5 | 3.66 | 0.77 | 480 | 487.9999 | 477.71 | 58184 |
| 1737156900 | 476.84 | 5.31 | 1.13 | 477.97 | 484.11 | 470.02 | 69091 |
| 1737070500 | 471.53 | 2.78 | 0.59 | 466.85 | 473.42 | 462.25 | 77688 |
| 1736984100 | 468.75 | 16.25 | 3.59 | 471.7 | 475.445 | 464.96 | 64183 |
| 1736897700 | 452.5 | 11.77 | 2.67 | 450.11 | 456.89 | 449.95 | 63654 |
| 1736811300 | 440.73 | 9.42 | 2.18 | 429.12 | 442.3 | 428.5 | 49061 |
| 1736552100 | 431.31 | -13.02 | -2.93 | 436.34 | 441.79 | 430.04 | 50463 |
| 1736379300 | 444.33 | 3.49 | 0.79 | 439.28 | 444.99 | 432.28 | 36037 |
| 1736292900 | 440.84 | -7.4 | -1.65 | 447.12 | 447.58 | 437.605 | 39967 |
| 1736206500 | 448.24 | 0.96 | 0.21 | 447.96 | 453.27 | 446.245 | 49412 |
| 1735947300 | 447.28 | 8.21 | 1.87 | 442.17 | 450.384 | 442 | 43033 |
| 1735860900 | 439.07 | -7.16 | -1.60 | 448.97 | 452.03 | 434.39 | 53126 |
| 1735688100 | 446.23 | -0.6 | -0.13 | 447.91 | 452.4 | 445.98 | 49036 |
| 1735601700 | 446.83 | 3.54 | 0.80 | 442.55 | 451.44 | 437.07 | 50745 |
| 1735342500 | 443.29 | -5.99 | -1.33 | 446.57 | 448.32 | 440.22 | 30035 |
| 1735256100 | 449.28 | -1.34 | -0.30 | 446.76 | 452.5982 | 445.77 | 29927 |
| 1735077840 | 450.62 | 5.34 | 1.20 | 443.84 | 451.73 | 441.43 | 18120 |
| 1734996900 | 445.28 | -10.02 | -2.20 | 452.16 | 455.42 | 440.54 | 36455 |
| 1734737700 | 455.3 | 13.08 | 2.96 | 438.98 | 457.01 | 438.98 | 218547 |
| 1734651300 | 442.22 | -9.9 | -2.19 | 451.52 | 456.3 | 438.895 | 69574 |
| 1734564900 | 452.12 | -21.17 | -4.47 | 476.99 | 478.56 | 451.67 | 56395 |
| 1734478500 | 473.29 | -6.47 | -1.35 | 480.55 | 482.3 | 471.62 | 61619 |
| 1734392100 | 479.76 | -4.9 | -1.01 | 480.26 | 488.36 | 478.75 | 44908 |
| 1734132900 | 484.66 | -14.12 | -2.83 | 494.78 | 494.78 | 480.98 | 52747 |
| 1734046500 | 498.78 | 1.77 | 0.36 | 494.8 | 500.17 | 491.505 | 77851 |
| 1733960100 | 497.01 | -2.99 | -0.60 | 506.99 | 506.99 | 495.775 | 38465 |
| 1733873700 | 500 | -3.69 | -0.73 | 500.49 | 502.52 | 489 | 73136 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
