Premium
REV Group Inc (REVG)
NYSE
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 | 0.25 | 0.744934445769 | 33.56 | 35.25 | 33 | 533489 | 34.10332649 | CS |
| 4 | 0.04 | 0.118448326917 | 33.77 | 35.9399 | 31.14 | 485390 | 33.69547779 | CS |
| 12 | 3.07 | 9.98698763826 | 30.74 | 35.96 | 28.25 | 552014 | 32.49731804 | CS |
| 26 | 8.92 | 35.8376858176 | 24.89 | 35.96 | 21.54 | 600241 | 29.71638582 | CS |
| 52 | 14.42 | 74.3682310469 | 19.39 | 35.96 | 16 | 759939 | 25.47703872 | CS |
| 156 | 20.39 | 151.937406855 | 13.42 | 35.96 | 9.5001 | 401377 | 20.98868441 | CS |
| 260 | 23.42 | 225.409047161 | 10.39 | 35.96 | 3.5 | 377272 | 17.71725645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 33.81 | 0.4 | 1.20 | 33.229999 | 34.005 | 33.229999 | 452748 |
| 1738626000 | 33.409999 | -1.29 | -3.72 | 33.43 | 34.33 | 33 | 523287 |
| 1738366800 | 34.7 | 0.2 | 0.58 | 34.44 | 35.25 | 34.24 | 587133 |
| 1738280400 | 34.5 | 0.83 | 2.47 | 34.2 | 34.95 | 33.74 | 768187 |
| 1738194000 | 33.67 | -0.15 | -0.44 | 33.89 | 34.8 | 33.479999 | 458258 |
| 1738107600 | 33.82 | 0.05 | 0.15 | 33.56 | 33.96 | 33.095 | 330580 |
| 1738021200 | 33.77 | -1 | -2.88 | 34.21 | 34.55 | 33.27 | 415399 |
| 1737762000 | 34.77 | -0.38 | -1.08 | 35.22 | 35.56 | 34.52 | 427951 |
| 1737675600 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1737589200 | 35.15 | -0.43 | -1.21 | 35.61 | 35.9399 | 34.8 | 352341 |
| 1737502800 | 35.58 | 1.13 | 3.28 | 34.89 | 35.79 | 34.84 | 431033 |
| 1737157200 | 34.45 | 0.5 | 1.47 | 34.35 | 34.62 | 34 | 451105 |
| 1737070800 | 33.95 | 0.51 | 1.53 | 33.27 | 34.02 | 33.09 | 407580 |
| 1736984400 | 33.439999 | 1.15 | 3.56 | 33.47 | 33.63 | 32.96 | 442816 |
| 1736898000 | 32.29 | 0.27 | 0.84 | 32.29 | 32.9899 | 31.76 | 581983 |
| 1736811600 | 32.02 | -0.49 | -1.51 | 31.98 | 32.88 | 31.69 | 570776 |
| 1736552400 | 32.509999 | -0.58 | -1.75 | 32.29 | 32.627 | 31.14 | 696434 |
| 1736379600 | 33.09 | 0.32 | 0.98 | 32.52 | 33.1 | 31.84 | 350236 |
| 1736293200 | 32.77 | -0.96 | -2.85 | 33.77 | 34.1237 | 32.189999 | 456538 |
| 1736206800 | 33.73 | -0.16 | -0.47 | 33.75 | 34.28 | 33.369999 | 649839 |
| 1735947600 | 33.89 | 2.05 | 6.44 | 32.009999 | 34.11 | 31.97 | 575355 |
| 1735861200 | 31.84 | -0.03 | -0.09 | 32.15 | 32.15 | 31.32 | 489291 |
| 1735688400 | 31.87 | 0.55 | 1.76 | 31.6 | 32.119999 | 31.41 | 510379 |
| 1735602000 | 31.32 | -0.01 | -0.03 | 31.08 | 31.5 | 30.69 | 349724 |
| 1735342800 | 31.33 | -0.52 | -1.63 | 31.47 | 31.67 | 30.515 | 366093 |
| 1735256400 | 31.85 | 0.34 | 1.08 | 31.42 | 31.87 | 30.99 | 332016 |
| 1735077840 | 31.51 | 0.68 | 2.21 | 31.14 | 32.0437 | 31.035 | 208868 |
| 1734997200 | 30.83 | -0.95 | -2.99 | 32.02 | 32.02 | 30.595 | 516164 |
| 1734738000 | 31.78 | -0.33 | -1.03 | 31.86 | 32.35 | 30.8101 | 1163842 |
| 1734651600 | 32.11 | -0.2 | -0.62 | 32.68 | 33.32 | 31.96 | 464948 |
| 1734565200 | 32.31 | -0.29 | -0.89 | 33.119999 | 33.97 | 31.97 | 796933 |
| 1734478800 | 32.6 | -1.57 | -4.59 | 34.3 | 34.3 | 32.53 | 887765 |
| 1734392400 | 34.17 | -1.06 | -3.01 | 35.23 | 35.53 | 33.86 | 910887 |
| 1734133200 | 35.23 | 1.24 | 3.65 | 34.66 | 35.25 | 33.72 | 790876 |
| 1734046800 | 33.99 | 0.3 | 0.89 | 33.95 | 34.92 | 33.384 | 1344051 |
| 1733960400 | 33.69 | 4.09 | 13.82 | 32.5 | 35.96 | 32.32 | 2756064 |
| 1733874000 | 29.6 | -0.26 | -0.87 | 29.77 | 30.33 | 29.53 | 982997 |
| 1733787600 | 29.86 | -0.79 | -2.58 | 30.97 | 30.97 | 29.8 | 579435 |
| 1733528400 | 30.65 | -0.14 | -0.45 | 30.97 | 31.17 | 30.25 | 439669 |
| 1733442000 | 30.79 | -1.69 | -5.20 | 32.33 | 32.549999 | 30.77 | 707771 |
| 1733355600 | 32.479999 | 0.81 | 2.56 | 31.76 | 32.659999 | 31.45 | 510161 |
| 1733269200 | 31.67 | 0.61 | 1.96 | 31.17 | 31.74 | 30.69 | 397661 |
| 1733182800 | 31.06 | 0.04 | 0.13 | 31.17 | 31.65 | 30.95 | 477424 |
| 1732917840 | 31.02 | 0.17 | 0.55 | 31.07 | 31.47 | 30.96 | 208256 |
| 1732750800 | 30.85 | 0 | 0.00 | 30.95 | 31.2575 | 30.53 | 210077 |
| 1732664400 | 30.85 | -1.1 | -3.44 | 31.4 | 31.75 | 30.66 | 340087 |
| 1732578000 | 31.95 | 1.04 | 3.36 | 31.32 | 32.74 | 31.32 | 601830 |
| 1732318800 | 30.91 | 1.09 | 3.66 | 29.9 | 31.005 | 29.55 | 317626 |
| 1732232400 | 29.82 | 0.61 | 2.09 | 29.42 | 30.07 | 29.265 | 279249 |
| 1732146000 | 29.21 | -0.02 | -0.07 | 29 | 29.305 | 28.25 | 369767 |
| 1732059600 | 29.23 | -0.41 | -1.38 | 29.16 | 29.67 | 28.87 | 262180 |
| 1731973200 | 29.64 | -0.04 | -0.13 | 29.89 | 30.6 | 29.59 | 291360 |
| 1731714000 | 29.68 | -0.14 | -0.47 | 29.97 | 30.38 | 29.47 | 341332 |
| 1731627600 | 29.82 | -0.56 | -1.84 | 30.53 | 30.7 | 29.6 | 447194 |
| 1731541200 | 30.38 | -0.25 | -0.82 | 30.89 | 31 | 30.12 | 329470 |
| 1731454800 | 30.63 | -0.17 | -0.55 | 30.74 | 31.07 | 30.095 | 350465 |
| 1731368400 | 30.8 | 0.84 | 2.80 | 30.57 | 31.01 | 30.055 | 345008 |
| 1731109200 | 29.96 | 0.4 | 1.35 | 29.56 | 30.45 | 29.56 | 335736 |
| 1731022800 | 29.56 | -0.02 | -0.07 | 29.5 | 29.945 | 29.21 | 565459 |
| 1730936400 | 29.58 | 1.73 | 6.21 | 30 | 30.38 | 28.985 | 849112 |
| 1730850000 | 27.85 | 0.82 | 3.03 | 26.94 | 27.87 | 26.85 | 503293 |
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
