Premium
Sportsmans Warehouse Holdings Inc (SPWH)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -13.7795275591 | 2.54 | 2.58 | 2.19 | 433767 | 2.41122282 | CS |
| 4 | -0.38 | -14.7859922179 | 2.57 | 2.83 | 2.19 | 509880 | 2.52631444 | CS |
| 12 | -0.71 | -24.4827586207 | 2.9 | 3.24 | 1.86 | 520503 | 2.43977813 | CS |
| 26 | 0.11 | 5.28846153846 | 2.08 | 3.24 | 1.81 | 449639 | 2.46508395 | CS |
| 52 | -2.07 | -48.5915492958 | 4.26 | 4.4388 | 1.81 | 450312 | 2.87406185 | CS |
| 156 | -9.83 | -81.7803660566 | 12.02 | 12.28 | 1.81 | 587420 | 6.6760022 | CS |
| 260 | -4.88 | -69.0240452617 | 7.07 | 18.68 | 1.81 | 745063 | 10.49878082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.19 | -0.04 | -1.79 | 2.18 | 2.205 | 2.1166 | 403775 |
| 1736379300 | 2.23 | -0.16 | -6.69 | 2.36 | 2.4 | 2.215 | 401836 |
| 1736292900 | 2.39 | -0.12 | -4.78 | 2.52 | 2.535 | 2.38 | 390757 |
| 1736206500 | 2.5099999 | 0.02 | 0.80 | 2.5099999 | 2.58 | 2.44 | 343469 |
| 1735947300 | 2.49 | -0.08 | -3.11 | 2.54 | 2.555 | 2.3901 | 599005 |
| 1735860900 | 2.57 | -0.1 | -3.75 | 2.67 | 2.75 | 2.54 | 309490 |
| 1735688100 | 2.67 | -0.01 | -0.37 | 2.68 | 2.83 | 2.63 | 784611 |
| 1735601700 | 2.68 | 0.03 | 1.13 | 2.62 | 2.74 | 2.54 | 656362 |
| 1735342500 | 2.65 | -0.01 | -0.38 | 2.62 | 2.71 | 2.6 | 658429 |
| 1735256100 | 2.66 | 0.34 | 14.66 | 2.35 | 2.71 | 2.33 | 744736 |
| 1735077840 | 2.32 | -0.02 | -0.85 | 2.33 | 2.3849999 | 2.29 | 291945 |
| 1734996900 | 2.34 | 0.05 | 2.18 | 2.31 | 2.34 | 2.24 | 298781 |
| 1734737700 | 2.29 | -0.12 | -4.98 | 2.41 | 2.46 | 2.27 | 592681 |
| 1734651300 | 2.41 | -0.06 | -2.43 | 2.58 | 2.58 | 2.39 | 392896 |
| 1734564900 | 2.47 | -0.12 | -4.63 | 2.6 | 2.735 | 2.47 | 602807 |
| 1734478500 | 2.59 | -0.04 | -1.52 | 2.6 | 2.62 | 2.4709 | 504410 |
| 1734392100 | 2.63 | 0.04 | 1.54 | 2.59 | 2.68 | 2.54 | 631505 |
| 1734132900 | 2.59 | -0.03 | -1.15 | 2.57 | 2.67 | 2.48 | 464243 |
| 1734046500 | 2.62 | -0.22 | -7.75 | 2.84 | 2.92 | 2.61 | 1269338 |
| 1733960100 | 2.84 | 0.39 | 15.92 | 2.93 | 3.24 | 2.75 | 3459623 |
| 1733873700 | 2.45 | 0.15 | 6.52 | 2.33 | 2.49 | 2.24 | 1735284 |
| 1733787300 | 2.3 | 0.18 | 8.49 | 2.12 | 2.41 | 2.06 | 1365961 |
| 1733528100 | 2.12 | 0.08 | 3.92 | 2.05 | 2.13 | 2.025 | 559794 |
| 1733441700 | 2.04 | -0.15 | -6.85 | 2.23 | 2.23 | 2.02 | 479231 |
| 1733355300 | 2.19 | -0.01 | -0.23 | 2.22 | 2.23 | 2.15 | 323712 |
| 1733268900 | 2.195 | -0.01 | -0.23 | 2.21 | 2.24 | 2.095 | 487076 |
| 1733182500 | 2.2 | 0.06 | 2.80 | 2.13 | 2.225 | 2.1 | 452370 |
| 1732917840 | 2.14 | -0.05 | -2.28 | 2.22 | 2.255 | 2.11 | 432334 |
| 1732750500 | 2.19 | 0.33 | 17.74 | 1.89 | 2.36 | 1.89 | 929575 |
| 1732664100 | 1.86 | -0.15 | -7.46 | 2.0099999 | 2.02 | 1.86 | 756244 |
| 1732577700 | 2.0099999 | 0.01 | 0.50 | 2.04 | 2.2 | 1.995 | 1198649 |
| 1732318500 | 2 | -0.04 | -1.96 | 2.07 | 2.17 | 1.985 | 434269 |
| 1732232100 | 2.04 | -0.05 | -2.39 | 2.1 | 2.16 | 2.02 | 510072 |
| 1732145700 | 2.09 | -0.12 | -5.43 | 2.19 | 2.19 | 2.045 | 377042 |
| 1732059300 | 2.21 | -0.1 | -4.33 | 2.29 | 2.3 | 2.21 | 289433 |
| 1731972900 | 2.31 | 0.06 | 2.67 | 2.27 | 2.33 | 2.18 | 205676 |
| 1731713700 | 2.25 | 0.02 | 0.90 | 2.21 | 2.305 | 2.13 | 290072 |
| 1731627300 | 2.23 | 0.03 | 1.36 | 2.205 | 2.23 | 2.14 | 208788 |
| 1731540900 | 2.2 | -0.12 | -5.17 | 2.32 | 2.365 | 2.19 | 397765 |
| 1731454500 | 2.32 | -0.13 | -5.31 | 2.45 | 2.45 | 2.2892 | 285779 |
| 1731368100 | 2.45 | -0.01 | -0.41 | 2.5 | 2.5205 | 2.45 | 249961 |
| 1731108900 | 2.46 | -0.13 | -5.02 | 2.6 | 2.6 | 2.445 | 164912 |
| 1731022500 | 2.59 | -0.1 | -3.72 | 2.7 | 2.705 | 2.58 | 171618 |
| 1730936100 | 2.69 | 0.03 | 1.13 | 2.77 | 2.805 | 2.68 | 187963 |
| 1730849700 | 2.66 | 0.04 | 1.53 | 2.62 | 2.73 | 2.57 | 220298 |
| 1730763300 | 2.62 | 0.02 | 0.77 | 2.59 | 2.695 | 2.5099999 | 233513 |
| 1730500500 | 2.6 | -0.01 | -0.38 | 2.63 | 2.66 | 2.55 | 99531 |
| 1730414100 | 2.61 | -0.09 | -3.33 | 2.72 | 2.75 | 2.6 | 125040 |
| 1730327700 | 2.7 | -0.1 | -3.57 | 2.7599999 | 2.7799999 | 2.6549999 | 345692 |
| 1730241300 | 2.8 | 0.16 | 6.06 | 2.64 | 2.85 | 2.63 | 490662 |
| 1730154900 | 2.64 | 0.22 | 9.09 | 2.46 | 2.65 | 2.43 | 609238 |
| 1729895700 | 2.42 | -0.11 | -4.35 | 2.5299999 | 2.568 | 2.4 | 155776 |
| 1729809300 | 2.5299999 | 0.03 | 1.20 | 2.5 | 2.6 | 2.495 | 148562 |
| 1729722900 | 2.5 | -0.17 | -6.37 | 2.66 | 2.71 | 2.48 | 212680 |
| 1729636500 | 2.67 | -0.03 | -1.11 | 2.75 | 2.77 | 2.65 | 157212 |
| 1729550100 | 2.7 | -0.16 | -5.59 | 2.91 | 2.91 | 2.6549999 | 251120 |
| 1729290900 | 2.86 | -0.02 | -0.69 | 2.9 | 2.93 | 2.81 | 294575 |
| 1729204500 | 2.88 | 0 | 0.00 | 2.88 | 2.93 | 2.785 | 215558 |
| 1729118100 | 2.88 | 0.04 | 1.41 | 2.85 | 2.965 | 2.85 | 532905 |
| 1729031700 | 2.84 | 0.02 | 0.71 | 2.83 | 2.87 | 2.699 | 222890 |
| 1728945300 | 2.82 | -0.13 | -4.41 | 2.99 | 2.99 | 2.81 | 257477 |
| 1728686100 | 2.95 | 0.08 | 2.79 | 2.86 | 3.055 | 2.8508 | 294506 |
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
