Premium
Cricut Inc (CRCT)
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 | -0.03 | -0.505902192243 | 5.93 | 6.495 | 5.85 | 305179 | 6.17619274 | CS |
| 4 | 0.72 | 13.8996138996 | 5.18 | 6.495 | 5.07 | 393899 | 5.68097569 | CS |
| 12 | -1.1 | -15.7142857143 | 7 | 7.02 | 4.975 | 349036 | 5.93679457 | CS |
| 26 | -0.64 | -9.78593272171 | 6.54 | 7.02 | 4.975 | 463339 | 5.95013016 | CS |
| 52 | -1.04 | -14.9855907781 | 6.94 | 8.4 | 4.43 | 653033 | 5.86903474 | CS |
| 156 | -17.5 | -74.7863247863 | 23.4 | 23.87 | 4.43 | 396666 | 8.20039707 | CS |
| 260 | -13.3418 | -69.3375879595 | 19.2418 | 47.36 | 4.43 | 459493 | 14.67115469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 6.05 | -0.07 | -1.14 | 6.18 | 6.26 | 5.94 | 253966 |
| 1734564900 | 6.12 | -0.26 | -4.08 | 6.4 | 6.495 | 6.07 | 447992 |
| 1734478500 | 6.38 | 0.04 | 0.63 | 6.3099999 | 6.405 | 6.1849999 | 321888 |
| 1734392100 | 6.34 | 0.37 | 6.20 | 5.95 | 6.355 | 5.95 | 257130 |
| 1734132900 | 5.97 | 0.02 | 0.34 | 5.93 | 6.01 | 5.85 | 244918 |
| 1734046500 | 5.95 | -0.08 | -1.33 | 5.99 | 5.99 | 5.87 | 330313 |
| 1733960100 | 6.03 | 0.08 | 1.34 | 6 | 6.07 | 5.92 | 852457 |
| 1733873700 | 5.95 | 0.01 | 0.17 | 5.88 | 6.07 | 5.8099999 | 286330 |
| 1733787300 | 5.94 | 0.32 | 5.69 | 5.67 | 5.96 | 5.65 | 541284 |
| 1733528100 | 5.62 | 0.04 | 0.72 | 5.63 | 5.865 | 5.53 | 476293 |
| 1733441700 | 5.58 | -0.13 | -2.28 | 5.73 | 5.75 | 5.525 | 288321 |
| 1733355300 | 5.71 | 0.15 | 2.70 | 5.44 | 5.78 | 5.44 | 308641 |
| 1733268900 | 5.5599999 | 0.08 | 1.46 | 5.5 | 5.59 | 5.38 | 323940 |
| 1733182500 | 5.48 | 0.29 | 5.59 | 5.18 | 5.5 | 5.15 | 782408 |
| 1732917840 | 5.19 | 0.03 | 0.58 | 5.17 | 5.215 | 5.07 | 182817 |
| 1732750500 | 5.16 | -0.01 | -0.19 | 5.18 | 5.26 | 5.1 | 304749 |
| 1732664100 | 5.17 | -0.07 | -1.34 | 5.22 | 5.38 | 5.14 | 512331 |
| 1732577700 | 5.24 | 0.14 | 2.75 | 5.15 | 5.375 | 5.15 | 513415 |
| 1732318500 | 5.1 | -0.08 | -1.54 | 5.18 | 5.22 | 5.075 | 324390 |
| 1732232100 | 5.18 | 0.08 | 1.57 | 5.13 | 5.23 | 5.085 | 199748 |
| 1732145700 | 5.1 | -0.14 | -2.67 | 5.24 | 5.24 | 5.015 | 272735 |
| 1732059300 | 5.24 | 0.05 | 0.96 | 5.15 | 5.26 | 5.115 | 270858 |
| 1731972900 | 5.19 | 0.14 | 2.77 | 5.05 | 5.2493 | 5.025 | 381499 |
| 1731713700 | 5.05 | -0.12 | -2.32 | 5.2 | 5.26 | 4.975 | 741558 |
| 1731627300 | 5.17 | -0.37 | -6.68 | 5.54 | 5.595 | 5.075 | 372431 |
| 1731540900 | 5.54 | -0.03 | -0.54 | 5.58 | 5.735 | 5.43 | 532230 |
| 1731454500 | 5.57 | -0.34 | -5.75 | 5.91 | 5.97 | 5.5599999 | 416322 |
| 1731368100 | 5.91 | 0.14 | 2.43 | 5.85 | 5.9165 | 5.755 | 278297 |
| 1731108900 | 5.7699999 | -0.03 | -0.52 | 5.7699999 | 5.8949999 | 5.5801 | 460794 |
| 1731022500 | 5.8 | 0.23 | 4.13 | 5.59 | 6.13 | 5.55 | 574272 |
| 1730936100 | 5.57 | -1 | -15.22 | 5.95 | 6.35 | 5.5 | 1085593 |
| 1730849700 | 6.57 | 0.2 | 3.14 | 6.41 | 6.635 | 6.2699999 | 633358 |
| 1730763300 | 6.37 | -0.1 | -1.55 | 6.42 | 6.585 | 6.34 | 260757 |
| 1730500500 | 6.47 | -0.11 | -1.67 | 6.65 | 6.705 | 6.405 | 221401 |
| 1730414100 | 6.58 | -0.18 | -2.66 | 6.7 | 6.77 | 6.58 | 177084 |
| 1730327700 | 6.76 | -0.06 | -0.88 | 6.81 | 6.93 | 6.74 | 163668 |
| 1730241300 | 6.82 | 0.03 | 0.44 | 6.79 | 6.82 | 6.65 | 174725 |
| 1730154900 | 6.79 | 0.29 | 4.46 | 6.57 | 6.995 | 6.57 | 399397 |
| 1729895700 | 6.5 | 0.09 | 1.40 | 6.46 | 6.63 | 6.42 | 246360 |
| 1729809300 | 6.41 | -0.09 | -1.38 | 6.58 | 6.63 | 6.38 | 257237 |
| 1729722900 | 6.5 | -0.13 | -1.96 | 6.58 | 6.6 | 6.43 | 171429 |
| 1729636500 | 6.63 | 0.01 | 0.15 | 6.58 | 6.775 | 6.57 | 310686 |
| 1729550100 | 6.62 | -0.15 | -2.22 | 6.73 | 6.79 | 6.585 | 202732 |
| 1729290900 | 6.77 | 0.06 | 0.89 | 6.75 | 6.845 | 6.7 | 217258 |
| 1729204500 | 6.71 | -0.22 | -3.17 | 6.93 | 6.94 | 6.67 | 192044 |
| 1729118100 | 6.93 | 0.32 | 4.84 | 6.68 | 6.95 | 6.64 | 382775 |
| 1729031700 | 6.61 | 0.18 | 2.80 | 6.43 | 6.635 | 6.43 | 252552 |
| 1728945300 | 6.43 | 0.02 | 0.31 | 6.39 | 6.47 | 6.33 | 204098 |
| 1728686100 | 6.41 | 0.06 | 0.94 | 6.35 | 6.45 | 6.25 | 209664 |
| 1728599700 | 6.35 | -0.06 | -0.94 | 6.38 | 6.45 | 6.3 | 282791 |
| 1728513300 | 6.41 | -0.02 | -0.31 | 6.43 | 6.58 | 6.38 | 268442 |
| 1728426900 | 6.43 | 0 | 0.00 | 6.42 | 6.54 | 6.42 | 230440 |
| 1728340500 | 6.43 | -0.04 | -0.62 | 6.45 | 6.47 | 6.3 | 268942 |
| 1728081300 | 6.47 | 0.3 | 4.86 | 6.26 | 6.505 | 6.16 | 229540 |
| 1727994900 | 6.17 | -0.31 | -4.78 | 6.42 | 6.42 | 6.155 | 332528 |
| 1727908500 | 6.48 | -0.04 | -0.61 | 6.5199999 | 6.62 | 6.45 | 224968 |
| 1727822100 | 6.5199999 | -0.41 | -5.92 | 6.96 | 6.96 | 6.385 | 450708 |
| 1727735700 | 6.93 | 0.05 | 0.73 | 6.89 | 6.98 | 6.83 | 237654 |
| 1727476500 | 6.88 | -0.05 | -0.72 | 7 | 7.02 | 6.86 | 274619 |
| 1727390100 | 6.93 | 0.28 | 4.21 | 6.75 | 6.96 | 6.71 | 288458 |
| 1727303700 | 6.65 | -0.01 | -0.15 | 6.65 | 6.66 | 6.5599999 | 233283 |
| 1727217300 | 6.66 | 0.01 | 0.15 | 6.68 | 6.735 | 6.625 | 300633 |
| 1727130900 | 6.65 | 0.14 | 2.15 | 6.5199999 | 6.765 | 6.46 | 332395 |
| 1726871700 | 6.51 | -0.04 | -0.61 | 6.53 | 6.55 | 6.45 | 519644 |
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
