Premium
CRA International Inc (CRAI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.69 | -6.76316569509 | 202.42 | 210.7 | 183.5 | 48591 | 194.09942853 | CS |
| 4 | -4.36 | -2.25801439743 | 193.09 | 210.7 | 181.99 | 38852 | 193.04378945 | CS |
| 12 | 13.67 | 7.80875128527 | 175.06 | 210.7 | 166.905 | 36783 | 190.60494381 | CS |
| 26 | 15.32 | 8.83455394729 | 173.41 | 210.7 | 133.535 | 40660 | 177.53399392 | CS |
| 52 | 89.23 | 89.6783919598 | 99.5 | 210.7 | 97.31 | 37251 | 161.08026965 | CS |
| 156 | 95.74 | 102.957307237 | 92.99 | 210.7 | 78.35 | 38666 | 121.22560028 | CS |
| 260 | 133.98 | 244.712328767 | 54.75 | 210.7 | 21.96 | 38577 | 97.97229215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 188.73 | 5.23 | 2.85 | 183.45 | 190.275 | 183 | 16316 |
| 1734996900 | 183.5 | -1.05 | -0.57 | 183.51 | 185.42 | 183.5 | 17880 |
| 1734737700 | 184.55 | -5.41 | -2.85 | 187.2707 | 189.2 | 183.69 | 53397 |
| 1734651300 | 189.96 | 1.39 | 0.74 | 191.97 | 191.97 | 187.08 | 27122 |
| 1734564900 | 188.57 | -17.98 | -8.70 | 204.145 | 206.67 | 188.57 | 43421 |
| 1734478500 | 206.55 | 2.62 | 1.28 | 203.56 | 210.7 | 199.22 | 90403 |
| 1734392100 | 203.93 | 10.17 | 5.25 | 193.12 | 208.19 | 193.12 | 78786 |
| 1734132900 | 193.76 | 4.77 | 2.52 | 187.685 | 197.43 | 187.685 | 38780 |
| 1734046500 | 188.99 | 1.37 | 0.73 | 187.44 | 190.275 | 187.34 | 22050 |
| 1733960100 | 187.62 | 1.18 | 0.63 | 187.87 | 188.86 | 185.4134 | 48103 |
| 1733873700 | 186.44 | 3.9 | 2.14 | 182.98 | 188.895 | 182.93 | 67335 |
| 1733787300 | 182.54 | -2.82 | -1.52 | 184.01 | 184.915 | 182.43 | 22317 |
| 1733528100 | 185.36 | -1.93 | -1.03 | 185.65 | 189.415 | 184.8201 | 20776 |
| 1733441700 | 187.29 | -5.86 | -3.03 | 191.765 | 192.06 | 186.208 | 33437 |
| 1733355300 | 193.15 | 1.51 | 0.79 | 193.195 | 195.07 | 190.1 | 31483 |
| 1733268900 | 191.64 | -2.96 | -1.52 | 192.35 | 194.38 | 189.41 | 27274 |
| 1733182500 | 194.6 | -0.43 | -0.22 | 194.28 | 195.59 | 192.835 | 27468 |
| 1732917840 | 195.03 | 0.89 | 0.46 | 196.4 | 196.71 | 192.98 | 14632 |
| 1732750500 | 194.14 | -5.16 | -2.59 | 200.15 | 200.15 | 194.14 | 24859 |
| 1732664100 | 199.3 | 5.05 | 2.60 | 194.27 | 199.66 | 193.93 | 30260 |
| 1732577700 | 194.25 | 0.41 | 0.21 | 194.27 | 198 | 193.35 | 46416 |
| 1732318500 | 193.84 | 4.46 | 2.36 | 192.75 | 196.03 | 191.86 | 34728 |
| 1732232100 | 189.38 | -3.24 | -1.68 | 194.68 | 194.68 | 188.57 | 40972 |
| 1732145700 | 192.62 | 2.05 | 1.08 | 189.44 | 192.62 | 189.0872 | 24314 |
| 1732059300 | 190.57 | 3.95 | 2.12 | 186.5 | 191.26 | 185.7457 | 21569 |
| 1731972900 | 186.62 | 0.36 | 0.19 | 186.39 | 187.5 | 184.2 | 21143 |
| 1731713700 | 186.26 | -2.99 | -1.58 | 191.7999 | 191.7999 | 186.03 | 19510 |
| 1731627300 | 189.25 | -9.61 | -4.83 | 195.765 | 197.24 | 188.74 | 31923 |
| 1731540900 | 198.86 | -2.24 | -1.11 | 201.69 | 201.9 | 197.65 | 29731 |
| 1731454500 | 201.1 | -3.18 | -1.56 | 204.8 | 204.8 | 200.56 | 20942 |
| 1731368100 | 204.28 | 0.57 | 0.28 | 207.37 | 208.47 | 203.24 | 25406 |
| 1731108900 | 203.71 | 4.09 | 2.05 | 202.7 | 204.135 | 201.785 | 23060 |
| 1731022500 | 199.62 | -2.91 | -1.44 | 201.46 | 202.8699 | 197.19 | 31153 |
| 1730936100 | 202.53 | 14.33 | 7.61 | 193.3 | 208.38 | 193.3 | 55423 |
| 1730849700 | 188.2 | 1.16 | 0.62 | 186.4 | 190.95 | 186.4 | 26510 |
| 1730763300 | 187.04 | 0.88 | 0.47 | 186.03 | 191.83 | 185 | 44505 |
| 1730500500 | 186.16 | 4.02 | 2.21 | 188.7 | 191.23 | 183.26 | 61244 |
| 1730414100 | 182.14 | -12.14 | -6.25 | 195.99 | 195.99 | 166.905 | 59166 |
| 1730327700 | 194.28 | -1.89 | -0.96 | 194.39 | 197.94 | 194.28 | 26106 |
| 1730241300 | 196.17 | 3.86 | 2.01 | 192.42 | 197.1 | 192.42 | 31808 |
| 1730154900 | 192.31 | 3.02 | 1.60 | 190.51 | 192.46 | 188.78 | 51665 |
| 1729895700 | 189.29 | 0.55 | 0.29 | 189.6 | 191.23 | 188.32 | 21409 |
| 1729809300 | 188.74 | -1.04 | -0.55 | 189.17 | 190.05 | 185.86 | 35767 |
| 1729722900 | 189.78 | 0.19 | 0.10 | 187.86 | 189.79 | 186.82 | 16683 |
| 1729636500 | 189.59 | -2.61 | -1.36 | 191.25 | 191.54 | 189.56 | 24706 |
| 1729550100 | 192.2 | -5.05 | -2.56 | 195.63 | 197.395 | 191.95 | 34579 |
| 1729290900 | 197.25 | 0.93 | 0.47 | 196.51 | 197.44 | 194.8401 | 38252 |
| 1729204500 | 196.32 | 3.85 | 2.00 | 192.06 | 198.02 | 191.9 | 39454 |
| 1729118100 | 192.47 | 1.38 | 0.72 | 192.39 | 196 | 192.39 | 25320 |
| 1729031700 | 191.09 | -1.13 | -0.59 | 193.3 | 196.03 | 191.09 | 54437 |
| 1728945300 | 192.22 | 2.81 | 1.48 | 190.4 | 192.99 | 189.985 | 30317 |
| 1728686100 | 189.41 | 5 | 2.71 | 183.13 | 189.41 | 183.13 | 31098 |
| 1728599700 | 184.41 | 0.71 | 0.39 | 180.555 | 184.98 | 180.555 | 56836 |
| 1728513300 | 183.7 | 1.21 | 0.66 | 181.98 | 187.22 | 181.98 | 46585 |
| 1728426900 | 182.49 | 1.81 | 1.00 | 181.4 | 182.58 | 178.92 | 32996 |
| 1728340500 | 180.68 | 4.42 | 2.51 | 175.37 | 181.93 | 174.1 | 79088 |
| 1728081300 | 176.26 | 4.31 | 2.51 | 173.33 | 177.99 | 173.33 | 28893 |
| 1727994900 | 171.95 | 3.68 | 2.19 | 168.9 | 172.31 | 168.9 | 30394 |
| 1727908500 | 168.27 | -8.22 | -4.66 | 177.02 | 177.02 | 167.75 | 28496 |
| 1727822100 | 176.49 | 1.17 | 0.67 | 175.06 | 177.7499 | 172.5901 | 36042 |
| 1727735520 | 175.32 | 7.43 | 4.43 | 167.93 | 175.73 | 167.93 | 85399 |
| 1727476500 | 167.89 | -1.59 | -0.94 | 170 | 170.14 | 166.94999 | 36986 |
| 1727390100 | 169.48 | 3.25 | 1.96 | 168.13 | 172.01 | 166.185 | 41660 |
| 1727303700 | 166.22999 | 0.44 | 0.27 | 166.24 | 167.8969 | 165.245 | 37299 |
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
