Italia markets closed

Camping World Holdings, Inc. (CWH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,19+0,06 (+0,30%)
In data: 03:57PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,5121,4919,9220,1920,191.735.511
02 mag 202420,1020,3219,4220,1320,131.766.900
01 mag 202420,2620,6819,5220,1020,102.522.900
30 apr 202420,7620,9420,2420,2720,271.162.100
29 apr 202421,5621,9721,0121,1821,18985.300
26 apr 202421,3521,8221,1121,4521,45913.000
25 apr 202422,3722,3720,7521,0521,051.554.800
24 apr 202422,8222,9122,5722,7422,74621.600
23 apr 202422,9323,5222,7222,9622,961.002.200
22 apr 202422,4023,1222,3022,9122,91911.500
19 apr 202422,0022,4521,9422,3322,33917.100
18 apr 202421,5322,2321,2922,0722,072.025.000
17 apr 202422,4622,4621,3921,4721,47980.300
16 apr 202422,5822,6922,0122,2822,281.076.000
15 apr 202423,5023,7322,6222,9422,941.049.400
12 apr 202423,3723,5423,0923,3723,37644.700
11 apr 202423,7923,9023,0123,6823,681.256.200
10 apr 202425,1625,1623,5723,7223,721.336.000
09 apr 202426,0626,3325,7025,9825,98658.100
08 apr 202426,1226,2925,6425,9025,90700.000
05 apr 202425,7626,0625,5825,7325,73620.900
04 apr 202427,4427,5025,8925,9025,90660.400
03 apr 202426,4527,3226,3227,0927,09733.300
02 apr 202427,4927,5726,3126,6526,65797.800
01 apr 202427,7428,2827,3527,9527,95918.800
28 mar 202427,0028,3326,9727,8527,851.153.900
27 mar 202426,6027,0326,5126,9126,91785.900
26 mar 202425,8826,3625,5826,2126,21792.100
25 mar 202425,5926,0625,3325,4825,48597.000
22 mar 202425,6125,6125,0925,3525,35607.900
21 mar 202425,2925,7025,1725,6225,62944.000
20 mar 202424,7425,5324,5925,2825,28809.500
19 mar 202425,0025,2524,4125,0025,001.015.500
18 mar 202425,8225,8925,0825,2125,211.269.400
15 mar 202425,5626,5125,4425,8825,881.443.000
14 mar 202427,1427,1725,1725,5625,561.260.000
13 mar 202427,0227,4326,9827,1127,11614.700
13 mar 20240.125 Dividendo
12 mar 202427,2027,4126,9627,2227,09611.500
11 mar 202427,7127,8926,8227,1026,98925.900
08 mar 202427,4928,7227,2527,7627,631.197.000
07 mar 202427,7428,0827,0527,1227,00777.300
06 mar 202428,3128,5527,5027,5727,441.449.600
05 mar 202426,8828,6726,6728,5328,401.413.400
04 mar 202427,5227,5926,5327,0926,97875.300
01 mar 202426,6427,6626,1927,4827,351.097.000
29 feb 202426,9126,9526,3626,6926,57672.200
28 feb 202426,1826,7025,9526,3926,27791.300
27 feb 202425,8926,9925,8826,5626,441.363.100
26 feb 202424,9225,7924,9125,4625,341.115.300
23 feb 202425,1925,4124,7325,1925,071.489.000
22 feb 202424,9825,9824,5825,2325,111.669.000
21 feb 202425,4825,9724,7725,1024,981.461.000
20 feb 202425,4925,7425,0025,7325,61880.300
16 feb 202426,0426,3725,9325,9825,86661.400
15 feb 202426,7126,9226,1726,5726,45802.300
14 feb 202426,5026,6625,8426,3926,27909.600
13 feb 202425,0026,0624,5925,8825,761.234.300
12 feb 202425,4126,4225,3626,3026,18836.500
09 feb 202424,5625,7024,4725,3825,26906.100
08 feb 202424,6624,8624,3924,5024,39878.900
07 feb 202425,2125,2124,6824,7024,59533.400
06 feb 202424,6025,2824,4525,0924,97496.300
05 feb 202424,6824,9924,3624,7424,63529.100
02 feb 202424,8025,4524,3725,2025,08746.600
01 feb 202425,1325,5124,5925,4425,32670.600
31 gen 202424,9125,6924,5424,8524,74974.000
30 gen 202425,4025,5024,9525,0624,94595.400
29 gen 202425,2025,8924,9525,7425,62750.300
26 gen 202425,5425,8525,0425,2725,15615.400
25 gen 202425,5325,7024,7225,2425,12691.500
24 gen 202426,2626,2624,8225,0924,97721.100
23 gen 202426,5626,7525,4725,8025,68743.200
22 gen 202425,7726,2525,5826,0725,95717.700
19 gen 202424,9425,7724,4225,5825,46921.700
18 gen 202424,3324,9724,1024,7724,66612.300
17 gen 202424,2024,5623,6723,8723,76841.300
16 gen 202425,1125,1124,1824,6124,501.260.500
12 gen 202425,9325,9325,0125,2925,171.397.800
11 gen 202425,1925,5424,6525,2425,12862.800
10 gen 202425,2025,3424,8425,2125,09752.700
09 gen 202425,2825,5824,9025,1825,06988.700
08 gen 202424,8325,8224,7125,6525,531.175.800
05 gen 202425,0425,5724,6124,7524,64844.400
04 gen 202424,5125,6524,2825,2725,151.106.800
03 gen 202425,7725,9924,3424,4324,321.001.500
02 gen 202425,8927,1425,8926,4426,321.015.500
29 dic 202326,8827,0125,7926,2626,141.235.500
28 dic 202327,2427,3026,8227,1227,00679.900
27 dic 202327,2927,5427,0427,4227,29587.600
26 dic 202326,7927,3426,5127,2727,14571.900
22 dic 202326,7227,2626,6726,7526,63628.700
21 dic 202326,7027,0426,5026,9726,85602.500
20 dic 202327,0127,2626,0226,0325,911.014.900
19 dic 202327,1027,5327,0027,3927,26808.300
18 dic 202327,3427,4026,7326,8526,73812.900
15 dic 202327,6327,6727,0227,3127,181.314.000
14 dic 202326,0728,0526,0527,6327,502.199.400
13 dic 202323,8425,7123,5525,5425,421.754.700
13 dic 20230.125 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...