Premium
Calavo Growers Inc (CVGW)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.88 | 17.3059768064 | 22.42 | 26.3081 | 22.42 | 194942 | 24.09884571 | CS |
| 4 | 1.96 | 8.05258833196 | 24.34 | 26.3081 | 22.34 | 187873 | 23.84275467 | CS |
| 12 | 2.31 | 9.62901208837 | 23.99 | 26.3081 | 21.46 | 181248 | 23.40810582 | CS |
| 26 | -2.39 | -8.33042872081 | 28.69 | 30.02 | 21.46 | 169022 | 24.64573021 | CS |
| 52 | 1 | 3.95256916996 | 25.3 | 30.58 | 20.3 | 206784 | 25.4755011 | CS |
| 156 | -12.04 | -31.4032342201 | 38.34 | 45.5 | 20.3 | 161246 | 28.50159598 | CS |
| 260 | -39.85 | -60.2418745276 | 66.15 | 85.398 | 20.3 | 149855 | 37.96143363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 26.17 | 1.51 | 6.12 | 24.48 | 26.23 | 24.48 | 455049 |
| 1744842900 | 24.66 | 0.56 | 2.32 | 25.07 | 25.63 | 24.15 | 190974 |
| 1744756500 | 24.1 | -0.7 | -2.82 | 24.75 | 24.94 | 23.98 | 156089 |
| 1744670100 | 24.8 | 0.83 | 3.46 | 23.98 | 24.83 | 23.6748 | 204742 |
| 1744410900 | 23.97 | 1.23 | 5.41 | 23.32 | 24.09 | 23.185 | 260430 |
| 1744324500 | 22.74 | -0.15 | -0.66 | 22.42 | 23.33 | 22.42 | 159685 |
| 1744238100 | 22.89 | -0.01 | -0.04 | 22.75 | 23.615 | 22.34 | 258525 |
| 1744151700 | 22.9 | -0.62 | -2.64 | 23.53 | 23.7299 | 22.74 | 127695 |
| 1744065300 | 23.52 | -0.06 | -0.25 | 23.18 | 23.83 | 22.61 | 215936 |
| 1743806100 | 23.58 | -0.28 | -1.17 | 23.74 | 24.35 | 23.26 | 168454 |
| 1743719700 | 23.86 | 0.35 | 1.49 | 23.01 | 24.6999 | 23.01 | 212472 |
| 1743633300 | 23.51 | -0.66 | -2.73 | 24.4 | 24.4 | 23.41 | 158543 |
| 1743546900 | 24.17 | 0.18 | 0.75 | 23.89 | 24.3 | 23.53 | 199429 |
| 1743460500 | 23.99 | -0.23 | -0.95 | 24.02 | 24.37 | 23.99 | 209767 |
| 1743201300 | 24.22 | -0.28 | -1.14 | 24.35 | 24.38 | 24.04 | 96714 |
| 1743114900 | 24.5 | 0.61 | 2.55 | 24.06 | 24.6 | 24.05 | 143858 |
| 1743028500 | 23.89 | 0.46 | 1.96 | 23.5 | 23.98 | 23.5 | 243823 |
| 1742942100 | 23.43 | -0.19 | -0.80 | 23.46 | 23.8 | 23.3 | 152940 |
| 1742855700 | 23.62 | -0.44 | -1.83 | 24.12 | 24.26 | 23.43 | 163749 |
| 1742596500 | 24.06 | -0.25 | -1.03 | 24.05 | 24.395 | 23.8 | 216873 |
| 1742510100 | 24.31 | -0.19 | -0.78 | 24.34 | 24.49 | 23.528 | 188426 |
| 1742423700 | 24.5 | 0.93 | 3.95 | 23.9 | 25.06 | 23.9 | 336263 |
| 1742337300 | 23.57 | -0.26 | -1.09 | 23.67 | 24.15 | 23.56 | 160182 |
| 1742250900 | 23.83 | 0.68 | 2.94 | 23.14 | 24.19 | 23.01 | 218334 |
| 1741991700 | 23.15 | 1.68 | 7.82 | 21.47 | 23.32 | 21.47 | 324084 |
| 1741905300 | 21.47 | -0.31 | -1.42 | 22.5 | 23.05 | 21.46 | 334301 |
| 1741818900 | 21.78 | -0.61 | -2.72 | 22.48 | 22.5 | 21.74 | 212676 |
| 1741732500 | 22.39 | -1.02 | -4.36 | 23.22 | 23.22 | 21.97 | 229427 |
| 1741646100 | 23.41 | -0.19 | -0.81 | 23.68 | 24.31 | 23.28 | 164489 |
| 1741390500 | 23.6 | 0.94 | 4.15 | 22.71 | 24.03 | 22.71 | 130952 |
| 1741304100 | 22.66 | 0.74 | 3.38 | 21.92 | 22.66 | 21.89 | 143281 |
| 1741217700 | 21.92 | -0.38 | -1.70 | 22.401 | 22.4947 | 21.835 | 140039 |
| 1741131300 | 22.3 | -0.47 | -2.06 | 22.67 | 23.2194 | 22.26 | 131089 |
| 1741044900 | 22.77 | -0.15 | -0.65 | 22.92 | 23.071 | 22.6 | 130279 |
| 1740785700 | 22.92 | 0.02 | 0.09 | 23 | 23.49 | 22.61 | 103873 |
| 1740699300 | 22.9 | -0.42 | -1.80 | 23.18 | 23.295 | 22.55 | 100027 |
| 1740612900 | 23.32 | -0.39 | -1.64 | 23.52 | 23.68 | 23.286 | 109714 |
| 1740526500 | 23.71 | 0.52 | 2.24 | 23.4 | 24.01 | 23.19 | 148708 |
| 1740440100 | 23.19 | -0.93 | -3.86 | 23.3721 | 24.205 | 23.14 | 269114 |
| 1740180900 | 24.12 | 0.03 | 0.12 | 24.34 | 24.59 | 23.82 | 135571 |
| 1740094500 | 24.09 | 0.4 | 1.69 | 23.621 | 24.14 | 23.44 | 114594 |
| 1740008100 | 23.69 | -0.06 | -0.25 | 23.58 | 23.97 | 23.39 | 193085 |
| 1739921700 | 23.75 | -0.46 | -1.90 | 24.43 | 24.58 | 23.66 | 160470 |
| 1739576100 | 24.21 | 0.45 | 1.89 | 24.03 | 24.51 | 23.845 | 332092 |
| 1739489700 | 23.76 | 0.03 | 0.13 | 23.8 | 23.83 | 23.3855 | 101831 |
| 1739403300 | 23.73 | 0.58 | 2.51 | 23.0325 | 23.87 | 22.995 | 239503 |
| 1739316900 | 23.15 | 0.93 | 4.19 | 22.08 | 23.19 | 22.08 | 303818 |
| 1739230500 | 22.22 | 0.13 | 0.59 | 22.15 | 22.39 | 22.04 | 204581 |
| 1738971300 | 22.09 | -0.61 | -2.69 | 22.67 | 22.74 | 22.01 | 161340 |
| 1738884900 | 22.7 | 0.1 | 0.44 | 22.83 | 22.83 | 22.385 | 99450 |
| 1738798500 | 22.6 | 0.24 | 1.07 | 22.48 | 22.62 | 22.185 | 124540 |
| 1738712100 | 22.36 | -0.05 | -0.22 | 22.39 | 22.55 | 22.16 | 139539 |
| 1738625700 | 22.41 | -0.48 | -2.10 | 22.0545 | 22.97 | 22.05 | 115498 |
| 1738366500 | 22.89 | -0.45 | -1.93 | 23.23 | 23.595 | 22.68 | 159331 |
| 1738280100 | 23.34 | -0.32 | -1.35 | 23.72 | 23.75 | 23.165 | 149570 |
| 1738193700 | 23.66 | -0.06 | -0.25 | 23.67 | 23.845 | 23.225 | 184587 |
| 1738107300 | 23.72 | -0.64 | -2.63 | 24.5 | 24.5 | 23.7 | 115920 |
| 1738020900 | 24.36 | 0.38 | 1.58 | 24.295 | 24.96 | 24.28 | 125940 |
| 1737761700 | 23.98 | 0.34 | 1.44 | 23.99 | 24.29 | 23.82 | 139434 |
| 1737675300 | 23.64 | 0 | 0.00 | 23.64 | 23.64 | 23.64 | 0 |
| 1737588900 | 23.64 | -1.17 | -4.72 | 24.7 | 24.7 | 23.595 | 206584 |
| 1737502500 | 24.81 | 0.12 | 0.49 | 24.55 | 24.919 | 24.42 | 140637 |
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
