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 | -0.2 | -3.54609929078 | 5.64 | 5.845 | 5.175 | 586814 | 5.39625282 | CS |
| 4 | -0.23 | -4.05643738977 | 5.67 | 6.05 | 5.175 | 359436 | 5.61226927 | CS |
| 12 | -0.55 | -9.18196994992 | 5.99 | 6.495 | 5.1748 | 297757 | 5.71303171 | CS |
| 26 | -0.46 | -7.79661016949 | 5.9 | 7.02 | 4.975 | 328547 | 5.86737839 | CS |
| 52 | 0.79 | 16.9892473118 | 4.65 | 8.4 | 4.43 | 569151 | 5.89953521 | CS |
| 156 | -9.03 | -62.404975812 | 14.47 | 17.89 | 4.43 | 397835 | 7.48362436 | CS |
| 260 | -13.8018 | -71.7282166949 | 19.2418 | 47.36 | 4.43 | 451589 | 14.38470451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 5.44 | 0.22 | 4.21 | 5.26 | 5.845 | 5.26 | 1267238 |
| 1741131300 | 5.22 | -0.22 | -4.04 | 5.365 | 5.37 | 5.175 | 604022 |
| 1741044900 | 5.44 | 0.04 | 0.74 | 5.37 | 5.525 | 5.37 | 483167 |
| 1740785700 | 5.4 | -0.08 | -1.46 | 5.45 | 5.51 | 5.33 | 212580 |
| 1740699300 | 5.48 | -0.2 | -3.52 | 5.64 | 5.64 | 5.4 | 353762 |
| 1740612900 | 5.68 | 0.04 | 0.71 | 5.6 | 5.71 | 5.57 | 232896 |
| 1740526500 | 5.64 | 0.01 | 0.18 | 5.57 | 5.69 | 5.46 | 340954 |
| 1740440100 | 5.63 | -0.36 | -6.01 | 5.97 | 5.97 | 5.48 | 380195 |
| 1740180900 | 5.99 | -0.02 | -0.33 | 6.01 | 6.05 | 5.84 | 461684 |
| 1740094500 | 6.01 | 0.03 | 0.50 | 6.01 | 6.035 | 5.93 | 271890 |
| 1740008100 | 5.98 | -0.02 | -0.33 | 5.96 | 6.0265 | 5.91 | 351826 |
| 1739921700 | 6 | 0.02 | 0.33 | 5.97 | 6.005 | 5.9349999 | 246380 |
| 1739576100 | 5.98 | 0.19 | 3.28 | 5.79 | 5.99 | 5.75 | 209970 |
| 1739489700 | 5.79 | 0.12 | 2.12 | 5.73 | 5.8 | 5.7 | 225012 |
| 1739403300 | 5.67 | 0.04 | 0.71 | 5.53 | 5.7588 | 5.51 | 207098 |
| 1739316900 | 5.63 | 0.07 | 1.26 | 5.53 | 5.715 | 5.53 | 221177 |
| 1739230500 | 5.5599999 | 0.13 | 2.39 | 5.43 | 5.575 | 5.36 | 222555 |
| 1738971300 | 5.43 | -0.12 | -2.16 | 5.425 | 5.51 | 5.36 | 220878 |
| 1738884900 | 5.55 | -0.16 | -2.80 | 5.67 | 5.74 | 5.54 | 211518 |
| 1738798500 | 5.71 | 0.19 | 3.44 | 5.54 | 5.715 | 5.49 | 211242 |
| 1738712100 | 5.5199999 | 0.27 | 5.14 | 5.2699999 | 5.525 | 5.2699999 | 312011 |
| 1738625700 | 5.25 | -0.12 | -2.23 | 5.2699999 | 5.37 | 5.23 | 324524 |
| 1738366500 | 5.37 | -0.11 | -2.01 | 5.47 | 5.51 | 5.3099999 | 242169 |
| 1738280100 | 5.48 | 0.02 | 0.37 | 5.49 | 5.6 | 5.41 | 207944 |
| 1738193700 | 5.46 | -0.07 | -1.27 | 5.53 | 5.53 | 5.315 | 165761 |
| 1738107300 | 5.53 | -0.07 | -1.25 | 5.6 | 5.635 | 5.515 | 207100 |
| 1738020900 | 5.6 | -0.19 | -3.28 | 5.78 | 5.91 | 5.585 | 215644 |
| 1737761700 | 5.79 | -0.03 | -0.52 | 5.84 | 5.92 | 5.705 | 223416 |
| 1737675300 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737588900 | 5.82 | 0.04 | 0.69 | 5.74 | 5.87 | 5.7 | 245367 |
| 1737502500 | 5.78 | 0.05 | 0.87 | 5.8 | 5.8099999 | 5.64 | 216497 |
| 1737156900 | 5.73 | -0.05 | -0.87 | 5.85 | 5.85 | 5.72 | 220114 |
| 1737070500 | 5.78 | -0.08 | -1.37 | 5.85 | 5.9 | 5.78 | 198233 |
| 1736984100 | 5.86 | 0.11 | 1.91 | 5.9 | 5.92 | 5.8 | 191754 |
| 1736897700 | 5.75 | 0.09 | 1.59 | 5.73 | 5.82 | 5.6901 | 241679 |
| 1736811300 | 5.66 | 0.1 | 1.80 | 5.49 | 5.67 | 5.49 | 291531 |
| 1736552100 | 5.5599999 | -0.06 | -1.07 | 5.45 | 5.62 | 5.4 | 280039 |
| 1736379300 | 5.62 | -0.22 | -3.77 | 5.822 | 5.822 | 5.58 | 244329 |
| 1736292900 | 5.84 | -0.08 | -1.35 | 5.7 | 5.92 | 5.7 | 286776 |
| 1736206500 | 5.92 | 0.05 | 0.85 | 5.9 | 5.985 | 5.82 | 434333 |
| 1735947300 | 5.87 | 0.21 | 3.71 | 5.75 | 5.8949999 | 5.69 | 375946 |
| 1735860900 | 5.66 | -0.04 | -0.70 | 5.76 | 5.8099999 | 5.57 | 396064 |
| 1735688100 | 5.7 | -0.03 | -0.52 | 5.75 | 5.83 | 5.67 | 186709 |
| 1735601700 | 5.73 | -0.02 | -0.35 | 5.74 | 5.74 | 5.58 | 208852 |
| 1735342500 | 5.75 | -0.06 | -1.03 | 5.78 | 5.805 | 5.44 | 216761 |
| 1735256100 | 5.8099999 | -0.01 | -0.17 | 5.79 | 5.925 | 5.75 | 151588 |
| 1735077840 | 5.82 | 0 | 0.00 | 5.84 | 5.87 | 5.7699999 | 96300 |
| 1734996900 | 5.82 | -0.11 | -1.85 | 5.91 | 5.91 | 5.71 | 232742 |
| 1734737700 | 5.93 | -0.12 | -1.98 | 5.97 | 6.0599999 | 5.8446999 | 424512 |
| 1734651300 | 6.05 | -0.07 | -1.14 | 6.25 | 6.26 | 5.94 | 251264 |
| 1734564900 | 6.12 | -0.26 | -4.08 | 6.38 | 6.495 | 6.07 | 445708 |
| 1734478500 | 6.38 | 0.04 | 0.63 | 6.25 | 6.405 | 6.1849999 | 318354 |
| 1734392100 | 6.34 | 0.37 | 6.20 | 5.98 | 6.355 | 5.98 | 253387 |
| 1734132900 | 5.97 | 0.02 | 0.34 | 5.89 | 6.01 | 5.85 | 243107 |
| 1734046500 | 5.95 | -0.08 | -1.33 | 5.99 | 5.99 | 5.87 | 328530 |
| 1733960100 | 6.03 | 0.08 | 1.34 | 6.01 | 6.07 | 5.92 | 849934 |
| 1733873700 | 5.95 | 0.01 | 0.17 | 5.92 | 6.07 | 5.825 | 284231 |
| 1733787300 | 5.94 | 0.32 | 5.69 | 5.715 | 5.96 | 5.675 | 537899 |
| 1733528100 | 5.62 | 0.04 | 0.72 | 5.68 | 5.865 | 5.53 | 469433 |
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
