Premium
Thor Industries (THO)
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 | -3.64 | -4.75816993464 | 76.5 | 77.6 | 69.86 | 801100 | 73.67028156 | CS |
| 4 | -5.02 | -6.44581407293 | 77.88 | 80.02 | 69.86 | 844517 | 74.83531248 | CS |
| 12 | -6.63 | -8.34067178261 | 79.49 | 85.004 | 69.71 | 772738 | 76.35805978 | CS |
| 26 | -36.33 | -33.2722776811 | 109.19 | 122.83 | 69.71 | 739188 | 85.28033369 | CS |
| 52 | -20.29 | -21.782071927 | 93.15 | 122.83 | 69.71 | 691921 | 93.97948364 | CS |
| 156 | -28.24 | -27.9327398615 | 101.1 | 129.31 | 63.155 | 625149 | 96.19941994 | CS |
| 260 | -38.19 | -34.3899144529 | 111.05 | 129.31 | 63.155 | 684678 | 92.67053121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 72.86 | -0.38 | -0.52 | 73.6 | 74.53 | 72.73 | 553040 |
| 1783636800 | 73.24 | 0.92 | 1.27 | 72.82 | 74.21 | 71.5 | 838451 |
| 1783550400 | 72.32 | -3.18 | -4.21 | 74.64 | 74.6799 | 69.86 | 1282847 |
| 1783464000 | 75.5 | -0.23 | -0.30 | 75.09 | 77.6 | 74.465 | 599602 |
| 1783377600 | 75.73 | -0.77 | -1.01 | 76.5 | 77.12 | 74.48 | 483499 |
| 1783032000 | 76.5 | 1.39 | 1.85 | 76.16 | 77.05 | 74.775 | 561314 |
| 1782945600 | 75.11 | -0.05 | -0.07 | 74.54 | 76.97 | 74.21 | 757427 |
| 1782859200 | 75.16 | -3.76 | -4.76 | 78.02 | 78.05 | 73.92 | 1260941 |
| 1782772800 | 78.92 | 0.18 | 0.23 | 78.1 | 79.28 | 76.6809 | 570863 |
| 1782513600 | 78.74 | 0.79 | 1.01 | 77.06 | 78.8067 | 77.06 | 708024 |
| 1782427200 | 77.95 | 2.46 | 3.26 | 76.27 | 79.935 | 75.81 | 780421 |
| 1782340800 | 75.49 | 2.64 | 3.62 | 73.62 | 77.12 | 73.62 | 772034 |
| 1782254400 | 72.85 | 0.32 | 0.44 | 72.49 | 73.46 | 71.4996 | 910346 |
| 1782168000 | 72.53 | 0.15 | 0.21 | 71.49 | 73.265 | 70.1682 | 1062406 |
| 1781822400 | 72.38 | 0.46 | 0.64 | 72.7 | 74.175 | 72.15 | 1180231 |
| 1781736000 | 71.92 | -3.11 | -4.15 | 75 | 76.51 | 71.585 | 757634 |
| 1781649600 | 75.03 | -0.95 | -1.25 | 75.61 | 76.7 | 74.75 | 784056 |
| 1781563200 | 75.98 | -1.19 | -1.54 | 78.09 | 80.02 | 75.63 | 879540 |
| 1781304000 | 77.17 | 0.44 | 0.57 | 77.88 | 78.54 | 76.74 | 1007126 |
| 1781217600 | 76.73 | 1.89 | 2.53 | 74.81 | 77.77 | 74.655 | 691720 |
| 1781131200 | 74.84 | -3.97 | -5.04 | 78.4 | 79.03 | 74.82 | 799997 |
| 1781044800 | 78.81 | 1.44 | 1.86 | 78.16 | 80.87 | 78.16 | 1006401 |
| 1780958400 | 77.37 | 1.67 | 2.21 | 75.83 | 78.25 | 75.27 | 1260685 |
| 1780699200 | 75.7 | 0.85 | 1.14 | 75.4 | 77.345 | 74.26 | 1162073 |
| 1780612800 | 74.85 | -4.91 | -6.16 | 78.31 | 79.08 | 74.61 | 1117378 |
| 1780526400 | 79.76 | 2.22 | 2.86 | 70.3 | 80.41 | 69.71 | 1568558 |
| 1780440000 | 77.54 | -0.21 | -0.27 | 77.81 | 79.07 | 77.07 | 991972 |
| 1780353600 | 77.75 | -1.33 | -1.68 | 78.94 | 79.21 | 76.5 | 886098 |
| 1780094400 | 79.08 | -1.24 | -1.54 | 80.43 | 81.3 | 78.86 | 652368 |
| 1780008000 | 80.32 | 1.45 | 1.84 | 78.02 | 80.47 | 76.501 | 485762 |
| 1779921600 | 78.87 | 0.66 | 0.84 | 79.06 | 81.72 | 78.505 | 742588 |
| 1779835200 | 78.21 | 1.2 | 1.56 | 78.17 | 79.06 | 77.375 | 593045 |
| 1779489600 | 77.01 | 1.49 | 1.97 | 75.09 | 77.08 | 75.04 | 428375 |
| 1779403200 | 75.52 | 0.76 | 1.02 | 74.01 | 76.5499 | 72.115 | 889123 |
| 1779316800 | 74.76 | 2.63 | 3.65 | 72.06 | 75.18 | 71.0325 | 711899 |
| 1779230400 | 72.13 | -1.68 | -2.28 | 73.3 | 73.3 | 70.56 | 746571 |
| 1779144000 | 73.81 | -0.27 | -0.36 | 74.12 | 75.08 | 73.33 | 510445 |
| 1778884800 | 74.08 | -3.22 | -4.17 | 76.62 | 76.62 | 73.73 | 603165 |
| 1778798400 | 77.3 | 2.44 | 3.26 | 76 | 77.6 | 75.1742 | 819982 |
| 1778712000 | 74.86 | 0.16 | 0.21 | 74.37 | 75.88 | 73.54 | 615100 |
| 1778625600 | 74.7 | 0.04 | 0.05 | 74.6 | 76.205 | 72.82 | 1019542 |
| 1778539200 | 74.66 | -2.54 | -3.29 | 77.73 | 77.73 | 74.0801 | 930949 |
| 1778280000 | 77.2 | 0.26 | 0.34 | 77.57 | 78.39 | 76.33 | 439486 |
| 1778193600 | 76.94 | -0.24 | -0.31 | 77.85 | 78.28 | 76.18 | 724644 |
| 1778107200 | 77.18 | 1.94 | 2.58 | 76.9 | 78.35 | 75.6 | 521373 |
| 1778020800 | 75.24 | 1.52 | 2.06 | 73.84 | 75.44 | 73.78 | 480419 |
| 1777934400 | 73.72 | -4.46 | -5.70 | 79.22 | 79.22 | 73.36 | 563270 |
| 1777675200 | 78.18 | -0.86 | -1.09 | 79.12 | 79.685 | 77.35 | 494392 |
| 1777588800 | 79.04 | 1.29 | 1.66 | 78 | 79.69 | 77.268 | 662801 |
| 1777502400 | 77.75 | -0.54 | -0.69 | 77.72 | 78.01 | 76.8 | 451403 |
| 1777416000 | 78.29 | -0.39 | -0.50 | 78.74 | 79.67 | 76.76 | 403022 |
| 1777329600 | 78.68 | -0.32 | -0.41 | 79.16 | 81.08 | 78.33 | 564443 |
| 1777070400 | 79 | 0.19 | 0.24 | 78.66 | 80 | 77.8 | 603939 |
| 1776984000 | 78.81 | 0.81 | 1.04 | 77.97 | 79.76 | 77.7 | 817672 |
| 1776897600 | 78 | -2.52 | -3.13 | 81.3 | 81.3 | 77.68 | 506759 |
| 1776811200 | 80.52 | -0.59 | -0.73 | 81.49 | 82.89 | 78.93 | 957180 |
| 1776724800 | 81.11 | 0.56 | 0.70 | 80.06 | 81.55 | 78.26 | 547362 |
| 1776465600 | 80.55 | 2.32 | 2.97 | 79.49 | 85.004 | 78.925 | 871924 |
| 1776379200 | 78.23 | 2.05 | 2.69 | 76.4 | 79.73 | 76.29 | 687905 |
| 1776292800 | 76.18 | -2.57 | -3.26 | 78.25 | 78.865 | 75.08 | 750626 |
| 1776206400 | 78.75 | -0.54 | -0.68 | 79.08 | 79.82 | 78.285 | 553607 |
| 1776120000 | 79.29 | 0.06 | 0.08 | 78.6 | 79.59 | 77.33 | 984780 |
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.
