Premium
Camping World Holdings Inc (CWH)
NYSE
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 | 0.18 | 2.44565217391 | 7.36 | 7.785 | 7.2 | 2215344 | 7.52171092 | CS |
| 4 | 0.09 | 1.20805369128 | 7.45 | 8.63 | 6.33 | 2258664 | 7.39013551 | CS |
| 12 | 1.16 | 18.1818181818 | 6.38 | 8.63 | 6.1 | 2874397 | 7.29343433 | CS |
| 26 | -2.64 | -25.9332023576 | 10.18 | 15.18 | 5.7 | 2949838 | 8.65239009 | CS |
| 52 | -10.79 | -58.865248227 | 18.33 | 19.38 | 5.7 | 2540199 | 11.31796579 | CS |
| 156 | -20.27 | -72.8874505574 | 27.81 | 32.8825 | 5.7 | 1743546 | 16.03990123 | CS |
| 260 | -32.07 | -80.9644029286 | 39.61 | 46.77 | 5.7 | 1498753 | 20.26712901 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 7.42 | -0.14 | -1.85 | 7.67 | 8.02 | 7.29 | 1929115 |
| 1782340800 | 7.56 | 0.33 | 4.56 | 7.36 | 7.78 | 7.29 | 2388916 |
| 1782254400 | 7.23 | -0.12 | -1.63 | 7.25 | 7.39 | 7.2 | 1548258 |
| 1782168000 | 7.35 | -0.41 | -5.28 | 7.59 | 7.74 | 7.265 | 1983436 |
| 1781822400 | 7.76 | 0.56 | 7.78 | 7.36 | 7.785 | 7.36 | 2940764 |
| 1781736000 | 7.2 | -0.38 | -5.01 | 7.62 | 7.89 | 7.2 | 2309956 |
| 1781649600 | 7.58 | -0.16 | -2.07 | 7.72 | 8.01 | 7.515 | 1903365 |
| 1781563200 | 7.74 | -0.24 | -3.01 | 8.25 | 8.63 | 7.7 | 2090054 |
| 1781304000 | 7.98 | 0.24 | 3.10 | 7.75 | 8.16 | 7.6241 | 2591192 |
| 1781217600 | 7.74 | 0.52 | 7.20 | 7.22 | 7.765 | 7.04 | 2170680 |
| 1781131200 | 7.22 | -0.07 | -0.96 | 7.11 | 7.5899 | 7.06 | 1975396 |
| 1781044800 | 7.29 | 0.46 | 6.73 | 6.89 | 7.39 | 6.88 | 2072306 |
| 1780958400 | 6.83 | 0.42 | 6.55 | 6.53 | 6.88 | 6.48 | 1754521 |
| 1780699200 | 6.41 | -0.6 | -8.56 | 6.95 | 7.07 | 6.33 | 2425899 |
| 1780612800 | 7.01 | -0.11 | -1.54 | 7.3 | 7.425 | 6.95 | 1721517 |
| 1780526400 | 7.12 | -0.32 | -4.30 | 7.26 | 7.36 | 7.015 | 2148435 |
| 1780440000 | 7.44 | -0.08 | -1.06 | 7.52 | 7.525 | 7.25 | 1892795 |
| 1780353600 | 7.52 | 0.19 | 2.59 | 7.21 | 7.59 | 7.2 | 2631150 |
| 1780094400 | 7.33 | -0.33 | -4.31 | 7.63 | 7.73 | 7.31 | 3401276 |
| 1780008000 | 7.66 | 0.13 | 1.73 | 7.45 | 7.669 | 7.35 | 2964703 |
| 1779921600 | 7.53 | -0.15 | -1.95 | 7.88 | 8.1 | 7.42 | 2558650 |
| 1779835200 | 7.68 | 0.23 | 3.09 | 7.52 | 7.94 | 7.52 | 3159029 |
| 1779489600 | 7.45 | 0.07 | 0.95 | 7.22 | 7.49 | 7.045 | 2918031 |
| 1779403200 | 7.38 | 0.34 | 4.83 | 6.8 | 7.47 | 6.8 | 2414057 |
| 1779316800 | 7.04 | 0.22 | 3.23 | 6.74 | 7.12 | 6.5 | 2903067 |
| 1779230400 | 6.82 | -0.16 | -2.29 | 6.92 | 6.98 | 6.55 | 2838026 |
| 1779144000 | 6.98 | 0.35 | 5.28 | 6.59 | 7.02 | 6.5 | 2527340 |
| 1778884800 | 6.63 | -0.23 | -3.35 | 6.79 | 6.98 | 6.545 | 2042807 |
| 1778798400 | 6.86 | 0.18 | 2.69 | 6.74 | 6.955 | 6.61 | 1738217 |
| 1778712000 | 6.68 | -0.02 | -0.30 | 6.6 | 6.805 | 6.46 | 2218715 |
| 1778625600 | 6.7 | -0.06 | -0.89 | 6.78 | 6.79 | 6.535 | 2134577 |
| 1778539200 | 6.76 | -0.73 | -9.75 | 7.57 | 7.57 | 6.69 | 3554283 |
| 1778280000 | 7.49 | -0.1 | -1.32 | 7.66 | 7.66 | 7.375 | 1873058 |
| 1778193600 | 7.59 | -0.3 | -3.80 | 7.91 | 8.03 | 7.45 | 2289661 |
| 1778107200 | 7.89 | 0.51 | 6.91 | 7.7 | 8.105 | 7.68 | 2628348 |
| 1778020800 | 7.38 | -0.05 | -0.67 | 7.41 | 7.54 | 7.275 | 2427464 |
| 1777934400 | 7.43 | -0.33 | -4.25 | 7.84 | 7.955 | 7.43 | 3171395 |
| 1777675200 | 7.76 | -0.43 | -5.25 | 8.11 | 8.26 | 7.52 | 5101305 |
| 1777588800 | 8.19 | 1.26 | 18.18 | 7.67 | 8.28 | 7.3 | 7116953 |
| 1777502400 | 6.93 | 0.12 | 1.76 | 6.77 | 7.1 | 6.675 | 4440454 |
| 1777416000 | 6.81 | -0.1 | -1.45 | 6.88 | 7.015 | 6.755 | 2231532 |
| 1777329600 | 6.91 | -0.57 | -7.62 | 7.36 | 7.49 | 6.86 | 3076132 |
| 1777070400 | 7.48 | 0.58 | 8.41 | 7 | 7.525 | 6.8 | 7570165 |
| 1776984000 | 6.9 | -0.18 | -2.54 | 6.94 | 7.25 | 6.88 | 3034404 |
| 1776897600 | 7.08 | -0.1 | -1.39 | 7.24 | 7.24 | 6.84 | 3229886 |
| 1776811200 | 7.18 | -0.57 | -7.35 | 7.87 | 7.93 | 7.14 | 3931254 |
| 1776724800 | 7.75 | 0.06 | 0.78 | 7.57 | 8.0199 | 7.54 | 8576738 |
| 1776465600 | 7.69 | 0.42 | 5.78 | 7.58 | 8.41 | 7.5 | 4127038 |
| 1776379200 | 7.27 | 0.41 | 5.98 | 6.91 | 7.33 | 6.83 | 2740358 |
| 1776292800 | 6.86 | -0.34 | -4.72 | 7.24 | 7.3119 | 6.6849999 | 3919201 |
| 1776206400 | 7.2 | 0.12 | 1.69 | 7.19 | 7.36 | 7.04 | 1694838 |
| 1776120000 | 7.08 | -0.21 | -2.88 | 7.16 | 7.21 | 6.96 | 1691486 |
| 1775860800 | 7.29 | 0.13 | 1.82 | 7.28 | 7.4 | 7.16 | 1902569 |
| 1775774400 | 7.16 | 0.06 | 0.85 | 6.92 | 7.26 | 6.76 | 2394667 |
| 1775688000 | 7.1 | 0.73 | 11.46 | 6.91 | 7.315 | 6.84 | 3346543 |
| 1775601600 | 6.37 | 0.02 | 0.31 | 6.25 | 6.445 | 6.1 | 2261001 |
| 1775515200 | 6.35 | -0.13 | -2.01 | 6.38 | 6.5977 | 6.29 | 3033089 |
| 1775169600 | 6.48 | -0.11 | -1.67 | 6.38 | 6.615 | 6.2 | 2109644 |
| 1775083200 | 6.59 | -0.24 | -3.51 | 6.73 | 6.87 | 6.51 | 2521461 |
| 1774996800 | 6.83 | 0.25 | 3.80 | 6.71 | 7.03 | 6.53 | 2316547 |
| 1774910400 | 6.58 | -0.33 | -4.78 | 6.89 | 6.93 | 6.405 | 3641379 |
| 1774651200 | 6.91 | -0.07 | -1.00 | 6.79 | 7.065 | 6.72 | 2601319 |
| 1774564800 | 6.98 | 0 | 0.00 | 6.91 | 7.04 | 6.81 | 2461641 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
