Premium
Lazydays Holdings Inc (GORV)
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 | 0.0499 | 6.3164556962 | 0.79 | 0.9447 | 0.76 | 75951 | 0.85989801 | CS |
| 4 | -0.1801 | -17.6568627451 | 1.02 | 1.1 | 0.76 | 83609 | 0.91531037 | CS |
| 12 | -0.5801 | -40.8521126761 | 1.42 | 1.96 | 0.76 | 345091 | 1.06310102 | CS |
| 26 | -2.1201 | -71.625 | 2.96 | 3.56 | 0.76 | 181746 | 1.18444559 | CS |
| 52 | -4.5601 | -84.4462962963 | 5.4 | 5.75 | 0.76 | 123219 | 1.79517547 | CS |
| 156 | -4.5601 | -84.4462962963 | 5.4 | 5.75 | 0.76 | 123219 | 1.79517547 | CS |
| 260 | -4.5601 | -84.4462962963 | 5.4 | 5.75 | 0.76 | 123219 | 1.79517547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.8392 | -0.0508 | -5.71 | 0.84 | 0.85 | 0.75985 | 122663 |
| 1735256100 | 0.89 | 0.02 | 2.30 | 0.91 | 0.91 | 0.86 | 39980 |
| 1735077840 | 0.87 | 0 | 0.00 | 0.87 | 0.9447 | 0.87 | 14157 |
| 1734996900 | 0.87 | 0.0393 | 4.73 | 0.83 | 0.93 | 0.83 | 151127 |
| 1734737700 | 0.8307 | 0.0407 | 5.15 | 0.799 | 0.8307 | 0.76 | 98261 |
| 1734651300 | 0.79 | 0.0283 | 3.72 | 0.7997 | 0.805 | 0.770099 | 54452 |
| 1734564900 | 0.7617 | -0.0523 | -6.43 | 0.86 | 0.879606 | 0.7617 | 106215 |
| 1734478500 | 0.8139999 | -0.0562 | -6.46 | 0.85 | 0.8699 | 0.799 | 115698 |
| 1734392100 | 0.8702 | -0.0598 | -6.43 | 0.95 | 0.95 | 0.857 | 87823 |
| 1734132900 | 0.93 | 0.021 | 2.31 | 0.9 | 0.9584 | 0.86 | 74172 |
| 1734046500 | 0.909 | -0.001 | -0.11 | 0.9082 | 0.94 | 0.9 | 53535 |
| 1733960100 | 0.91 | -0.07 | -7.14 | 0.9798 | 0.9798 | 0.91 | 89520 |
| 1733873700 | 0.98 | 0.04 | 4.26 | 0.95 | 0.99 | 0.907701 | 75874 |
| 1733787300 | 0.94 | 0 | 0.00 | 0.989999 | 0.99 | 0.91 | 52099 |
| 1733528100 | 0.94 | 0.01 | 1.08 | 1 | 1 | 0.92 | 102228 |
| 1733441700 | 0.93 | -0.09 | -8.82 | 1 | 1.01 | 0.9278 | 42870 |
| 1733355300 | 1.02 | 0 | 0.00 | 1 | 1.03 | 0.97 | 167706 |
| 1733268900 | 1.02 | 0.01 | 0.99 | 1.02 | 1.04 | 0.99 | 70440 |
| 1733182500 | 1.01 | -0.06 | -5.61 | 1.09 | 1.0999 | 0.99 | 98098 |
| 1732917840 | 1.07 | 0.07 | 7.00 | 1.03 | 1.1 | 0.9877 | 76564 |
| 1732750500 | 1 | -0.01 | -0.99 | 1.03 | 1.07 | 0.9904 | 98248 |
| 1732664100 | 1.01 | 0.02 | 1.94 | 0.9916 | 1.03 | 0.9166 | 115024 |
| 1732577700 | 0.9908 | -0.0292 | -2.86 | 1.0299 | 1.0895 | 0.9581 | 207338 |
| 1732318500 | 1.02 | 0.07 | 7.38 | 0.9265 | 1.03 | 0.915289 | 197614 |
| 1732232100 | 0.9499 | 0.0199 | 2.14 | 0.95 | 0.97 | 0.8 | 222643 |
| 1732145700 | 0.93 | 0.0299 | 3.32 | 1.03 | 1.04 | 0.92 | 361931 |
| 1732059300 | 0.9001 | -0.2349 | -20.70 | 0.9732 | 1.05 | 0.7905 | 647975 |
| 1731972900 | 1.135 | 0.01 | 0.44 | 1.16 | 1.25 | 1.04 | 447826 |
| 1731713700 | 1.1299999 | 0.1 | 9.71 | 1.01 | 1.56 | 0.96 | 7594566 |
| 1731627300 | 1.03 | 0.11 | 11.96 | 0.9766 | 1.96 | 0.96 | 7227531 |
| 1731540900 | 0.92 | -0.22 | -19.30 | 1.16 | 1.17 | 0.88 | 111777 |
| 1731454500 | 1.1399999 | 0.13 | 12.87 | 1.04 | 1.18 | 1.01 | 115561 |
| 1731368100 | 1.01 | -0.01 | -0.98 | 1.06 | 1.08 | 1 | 20903 |
| 1731108900 | 1.02 | -0.03 | -2.86 | 1.03 | 1.07 | 0.95 | 56110 |
| 1731022500 | 1.05 | -0.1 | -8.50 | 1.2 | 1.2 | 1.04 | 25664 |
| 1730936100 | 1.1475 | 0.03 | 2.46 | 1.2 | 1.2 | 1.1101 | 41062 |
| 1730849700 | 1.12 | -0.03 | -2.61 | 1.12 | 1.1964 | 1.11 | 42127 |
| 1730763300 | 1.15 | 0.02 | 1.77 | 1.15 | 1.2297 | 1.12 | 20767 |
| 1730500500 | 1.1299999 | -0.01 | -0.88 | 1.1635 | 1.1635 | 1.1 | 21763 |
| 1730414100 | 1.1399999 | -0.03 | -2.56 | 1.24 | 1.25 | 1.113648 | 31579 |
| 1730327700 | 1.17 | 0.1 | 9.35 | 1.12 | 1.21 | 1.1 | 34248 |
| 1730241300 | 1.07 | -0.07 | -6.14 | 1.115 | 1.1299999 | 1.06 | 34330 |
| 1730154900 | 1.1399999 | -0.08 | -6.56 | 1.1999 | 1.1999 | 1.1299999 | 21185 |
| 1729895700 | 1.22 | -0.03 | -2.40 | 1.22 | 1.25 | 1.18 | 26882 |
| 1729809300 | 1.25 | 0.12 | 10.62 | 1.1299999 | 1.29 | 1.12 | 22674 |
| 1729722900 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.19 | 1 | 110490 |
| 1729636500 | 1.15 | -0.03 | -2.54 | 1.17 | 1.17 | 1.115 | 33510 |
| 1729550100 | 1.18 | -0.06 | -4.84 | 1.24 | 1.2414 | 1.11 | 60000 |
| 1729290900 | 1.24 | -0.01 | -0.80 | 1.27 | 1.28 | 1.22 | 29654 |
| 1729204500 | 1.25 | -0.05 | -3.85 | 1.3 | 1.325 | 1.25 | 16445 |
| 1729118100 | 1.3 | 0.01 | 0.78 | 1.3 | 1.35 | 1.23 | 85009 |
| 1729031700 | 1.29 | -0.01 | -0.77 | 1.28 | 1.325 | 1.2501 | 20352 |
| 1728945300 | 1.3 | -0.01 | -0.76 | 1.28 | 1.35 | 1.28 | 35563 |
| 1728686100 | 1.31 | 0 | 0.00 | 1.3 | 1.4000999 | 1.29 | 32442 |
| 1728599700 | 1.31 | -0.04 | -2.96 | 1.31 | 1.4305 | 1.27 | 80307 |
| 1728513300 | 1.35 | -0.02 | -1.46 | 1.3899999 | 1.4299 | 1.35 | 99221 |
| 1728426900 | 1.37 | -0.04 | -2.84 | 1.41 | 1.45 | 1.37 | 46804 |
| 1728340500 | 1.41 | 0.01 | 0.71 | 1.385 | 1.41 | 1.37 | 17003 |
| 1728081300 | 1.4 | -0.02 | -1.41 | 1.42 | 1.43 | 1.3799999 | 23815 |
| 1727994900 | 1.42 | 0.04 | 2.90 | 1.4 | 1.435 | 1.3799999 | 25793 |
| 1727908500 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.41 | 1.3701 | 12187 |
| 1727822100 | 1.3899999 | -0.11 | -7.33 | 1.47 | 1.5 | 1.3799999 | 40496 |
| 1727735520 | 1.5 | 0.03 | 2.04 | 1.49 | 1.559 | 1.484 | 24368 |
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
