Premium
Camping World Holdings Inc (CWH)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -7.86856895806 | 23.13 | 23.29 | 20.26 | 1301237 | 21.28550812 | CS |
| 4 | -2.69 | -11.2083333333 | 24 | 25.97 | 20.26 | 1141285 | 23.40749107 | CS |
| 12 | -4.19 | -16.431372549 | 25.5 | 25.97 | 19.99 | 1491325 | 22.47463573 | CS |
| 26 | 3.01 | 16.4480874317 | 18.3 | 25.97 | 17.29 | 1213984 | 21.95251795 | CS |
| 52 | -5.7 | -21.1032950759 | 27.01 | 28.72 | 17.29 | 1087999 | 22.71320265 | CS |
| 156 | -16.39 | -43.474801061 | 37.7 | 41.7 | 16.18 | 1123113 | 25.22075423 | CS |
| 260 | 6.7 | 45.8590006845 | 14.61 | 49.1999 | 3.4 | 1334068 | 27.28051094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.31 | 1.02 | 5.03 | 20.08 | 21.31 | 19.9841 | 2848862 |
| 1734651600 | 20.29 | -0.71 | -3.38 | 21.79 | 21.79 | 20.26 | 1747536 |
| 1734565200 | 21 | -0.76 | -3.49 | 22.01 | 22.325 | 20.68 | 1486251 |
| 1734478800 | 21.76 | -0.02 | -0.09 | 21.69 | 21.98 | 21.32 | 1491793 |
| 1734392400 | 21.78 | -0.81 | -3.59 | 22.55 | 22.78 | 21.51 | 1069880 |
| 1734133200 | 22.59 | -0.56 | -2.42 | 23.13 | 23.29 | 22.22 | 710723 |
| 1734046800 | 23.15 | -1 | -4.14 | 24.14 | 24.14 | 23.08 | 925981 |
| 1733960400 | 24.15 | -0.73 | -2.93 | 25.2 | 25.27 | 23.99 | 1175267 |
| 1733874000 | 24.88 | -0.09 | -0.36 | 25.09 | 25.2 | 24.335 | 1133577 |
| 1733787600 | 24.97 | 0.28 | 1.13 | 25 | 25.62 | 24.77 | 1110911 |
| 1733528400 | 24.69 | 0.7 | 2.92 | 24.37 | 25 | 24.26 | 1142992 |
| 1733442000 | 23.99 | 0.16 | 0.67 | 23.88 | 24.08 | 23.61 | 1020248 |
| 1733355600 | 23.83 | 0.23 | 0.97 | 23.33 | 24.17 | 23.33 | 1443297 |
| 1733269200 | 23.6 | -0.26 | -1.09 | 23.86 | 24.23 | 23.33 | 1048416 |
| 1733182800 | 23.86 | -0.58 | -2.37 | 24.25 | 24.4 | 23.71 | 1292016 |
| 1732917840 | 24.44 | -0.11 | -0.45 | 24.82 | 24.9 | 24.09 | 625926 |
| 1732750800 | 24.55 | -0.2 | -0.81 | 25 | 25.29 | 24.45 | 503202 |
| 1732664400 | 24.75 | -0.39 | -1.55 | 24.78 | 25.17 | 24.25 | 1399587 |
| 1732578000 | 25.14 | 0.93 | 3.84 | 24.7 | 25.97 | 24.63 | 1418058 |
| 1732318800 | 24.21 | 0.41 | 1.72 | 24 | 24.39 | 23.738 | 938751 |
| 1732232400 | 23.8 | 0.98 | 4.29 | 22.96 | 24.025 | 22.77 | 1015348 |
| 1732146000 | 22.82 | 0.21 | 0.93 | 22.38 | 22.83 | 22.13 | 906506 |
| 1732059600 | 22.61 | -0.1 | -0.44 | 22.37 | 23.22 | 22.37 | 918111 |
| 1731973200 | 22.71 | -1.08 | -4.54 | 23.67 | 23.8 | 22.69 | 1044772 |
| 1731714000 | 23.79 | -0.38 | -1.57 | 24.4 | 24.49 | 23.49 | 1109442 |
| 1731627600 | 24.17 | 0.49 | 2.07 | 23.8 | 24.81 | 23.69 | 2082803 |
| 1731541200 | 23.68 | 0.48 | 2.07 | 23.38 | 23.72 | 23.2 | 1032702 |
| 1731454800 | 23.2 | -1.28 | -5.23 | 24.36 | 24.47 | 23.01 | 1505201 |
| 1731368400 | 24.48 | 0.72 | 3.03 | 24.01 | 24.59 | 23.83 | 1454352 |
| 1731109200 | 23.76 | 0.2 | 0.85 | 23.51 | 23.9 | 23.27 | 1379472 |
| 1731022800 | 23.56 | 0.07 | 0.30 | 23.27 | 24.04 | 23.15 | 1538818 |
| 1730936400 | 23.49 | 1.58 | 7.21 | 22.9 | 23.6 | 22.63 | 3032709 |
| 1730850000 | 21.91 | 1.33 | 6.46 | 20.58 | 21.91 | 20.54 | 2800646 |
| 1730763600 | 20.58 | 0.37 | 1.83 | 20.03 | 20.7 | 19.99 | 5480439 |
| 1730500800 | 20.21 | 0.15 | 0.75 | 20.24 | 20.53 | 20 | 4230695 |
| 1730414400 | 20.06 | -2.67 | -11.75 | 20.9 | 21.22 | 19.99 | 9222353 |
| 1730328000 | 22.73 | -0.16 | -0.70 | 23.12 | 23.85 | 22.51 | 955277 |
| 1730241600 | 22.89 | 1.48 | 6.91 | 23.61 | 24.67 | 22.26 | 3731308 |
| 1730155200 | 21.41 | 0.34 | 1.61 | 21.3 | 21.75 | 21.17 | 2223179 |
| 1729896000 | 21.07 | -0.09 | -0.43 | 21.36 | 21.57 | 20.83 | 947716 |
| 1729809600 | 21.16 | 0.33 | 1.58 | 20.99 | 21.22 | 20.73 | 1299172 |
| 1729723200 | 20.83 | -0.43 | -2.02 | 20.99 | 21.41 | 20.735 | 1543891 |
| 1729636800 | 21.26 | -0.03 | -0.14 | 21.18 | 21.61 | 20.91 | 1376648 |
| 1729550400 | 21.29 | -1.83 | -7.92 | 22.32 | 22.967 | 21.28 | 1507872 |
| 1729291200 | 23.12 | -0.49 | -2.08 | 23.7 | 23.84 | 23.05 | 839527 |
| 1729204800 | 23.61 | -0.45 | -1.87 | 24.01 | 24.06 | 23.52 | 991698 |
| 1729118400 | 24.06 | 0.58 | 2.47 | 23.84 | 24.385 | 23.54 | 924520 |
| 1729032000 | 23.48 | 0.01 | 0.04 | 23.57 | 24.03 | 23.46 | 864979 |
| 1728945600 | 23.47 | 0.21 | 0.90 | 23.07 | 23.605 | 22.85 | 907825 |
| 1728686400 | 23.26 | 0.93 | 4.16 | 22.34 | 23.26 | 22.28 | 1037567 |
| 1728600000 | 22.33 | -0.52 | -2.28 | 22.24 | 22.545 | 21.9 | 719360 |
| 1728513600 | 22.85 | -0.22 | -0.95 | 23.1 | 23.17 | 22.53 | 719698 |
| 1728427200 | 23.07 | 0.03 | 0.13 | 23.06 | 23.24 | 22.5901 | 547778 |
| 1728340800 | 23.04 | -0.4 | -1.71 | 23.29 | 23.52 | 22.57 | 677025 |
| 1728081600 | 23.44 | 0.4 | 1.74 | 23.59 | 23.94 | 23.22 | 1083369 |
| 1727995200 | 23.04 | -0.49 | -2.08 | 23.26 | 23.398 | 22.67 | 839917 |
| 1727908800 | 23.53 | -0.47 | -1.96 | 23.5 | 24.0696 | 23.43 | 655007 |
| 1727822400 | 24 | -0.22 | -0.91 | 24.18 | 24.435 | 23.62 | 1158392 |
| 1727736000 | 24.22 | -0.31 | -1.26 | 24.45 | 24.5 | 23.94 | 905690 |
| 1727476800 | 24.53 | -0.66 | -2.62 | 25.5 | 25.76 | 24.51 | 1091959 |
| 1727390400 | 25.19 | 0.9 | 3.71 | 24.69 | 25.45 | 24.595 | 951375 |
| 1727304000 | 24.29 | -0.43 | -1.74 | 24.73 | 24.81 | 24.24 | 1037269 |
| 1727217600 | 24.72 | 1.06 | 4.48 | 23.78 | 24.78 | 23.57 | 1305800 |
| 1727131200 | 23.66 | -0.69 | -2.83 | 24.52 | 24.52 | 23.36 | 1156645 |
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
