Premium
Credo Technology Group Holding Ltd (CRDO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.06 | -24.8322147651 | 56.62 | 57.5 | 39.47 | 11285083 | 47.35542262 | CS |
| 4 | -36.41 | -46.1061162467 | 78.97 | 80.22 | 39.47 | 6827195 | 57.10726818 | CS |
| 12 | -35.81 | -45.6935051678 | 78.37 | 86.59 | 39.47 | 5528405 | 64.60495501 | CS |
| 26 | 17.86 | 72.3076923077 | 24.7 | 86.59 | 24.465 | 4098076 | 57.58430297 | CS |
| 52 | 20.5 | 92.9283771532 | 22.06 | 86.59 | 16.82 | 3102985 | 46.3618485 | CS |
| 156 | 25.65 | 151.685393258 | 16.91 | 86.59 | 7.195 | 2157921 | 29.93924278 | CS |
| 260 | 30.46 | 251.73553719 | 12.1 | 86.59 | 7.195 | 2104898 | 29.73024112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 43.7 | 1.63 | 3.87 | 43.25 | 44.34 | 39.47 | 8370407 |
| 1741304100 | 42.07 | -4.66 | -9.97 | 43.58 | 43.95 | 39.88 | 11871047 |
| 1741217700 | 46.73 | -7.59 | -13.97 | 47.1 | 48.51 | 43.9 | 18842816 |
| 1741131300 | 54.32 | 3.9 | 7.74 | 49.01 | 55.87 | 48.4 | 11877752 |
| 1741044900 | 50.42 | -4.76 | -8.63 | 56.81 | 57.5 | 49.65 | 6841371 |
| 1740785700 | 55.18 | 2.58 | 4.90 | 50.38 | 56.255 | 48.51 | 8881143 |
| 1740699300 | 52.6 | -8.69 | -14.18 | 62.805 | 62.805 | 52.16 | 7378244 |
| 1740612900 | 61.29 | 4.32 | 7.58 | 59.605 | 63.7 | 58.58 | 4801970 |
| 1740526500 | 56.97 | -3.26 | -5.40 | 59.11 | 59.195 | 53.9 | 7178190 |
| 1740440100 | 60.225 | -6.56 | -9.82 | 64.95 | 65.62 | 58.785 | 8290809 |
| 1740180900 | 66.78 | -4.5 | -6.31 | 72.15 | 73.78 | 66.64 | 4176483 |
| 1740094500 | 71.28 | -0.48 | -0.67 | 70.9 | 71.91 | 65.08 | 5386688 |
| 1740008100 | 71.76 | -3.48 | -4.63 | 74.48 | 75.03 | 70.34 | 3557000 |
| 1739921700 | 75.24 | 4.54 | 6.42 | 72.91 | 76.8187 | 72 | 3935581 |
| 1739576100 | 70.7 | 0.22 | 0.31 | 69.5 | 71.06 | 64.930099 | 4930642 |
| 1739489700 | 70.48 | -0.87 | -1.22 | 71 | 75.1 | 69.49 | 3876652 |
| 1739403300 | 71.35 | -2.21 | -3.00 | 69.99 | 73.83 | 68.45 | 4588300 |
| 1739316900 | 73.56 | -3.52 | -4.57 | 75 | 79.41 | 73.5 | 3475677 |
| 1739230500 | 77.08 | -0.2 | -0.26 | 78.97 | 80.22 | 76.5 | 4309237 |
| 1738971300 | 77.28 | -2.36 | -2.96 | 80.25 | 82.51 | 76 | 4201653 |
| 1738884900 | 79.64 | 0.05 | 0.06 | 81.5 | 83.43 | 78 | 4699802 |
| 1738798500 | 79.59 | 3.34 | 4.38 | 77 | 80.14 | 74.15 | 4488495 |
| 1738712100 | 76.25 | 4.44 | 6.18 | 73.04 | 76.85 | 70.5148 | 4998322 |
| 1738625700 | 71.81 | 1.79 | 2.56 | 64.319999 | 72.57 | 62.51 | 6856513 |
| 1738366500 | 70.02 | 5.42 | 8.39 | 67.21 | 76.05 | 66.879999 | 9108406 |
| 1738280100 | 64.599999 | 5.81 | 9.88 | 62.915 | 66.29 | 62.61 | 4988800 |
| 1738193700 | 58.79 | 0.64 | 1.10 | 59.4 | 60.81 | 57.23 | 5657780 |
| 1738107300 | 58.15 | 2.55 | 4.59 | 59.55 | 60.025 | 54.81 | 8418528 |
| 1738020900 | 55.6 | -24.87 | -30.91 | 68.26 | 68.5502 | 51.8 | 19156770 |
| 1737761700 | 80.47 | -5.03 | -5.88 | 84.65 | 84.65 | 80.3401 | 3280837 |
| 1737675300 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1737588900 | 85.5 | 3.98 | 4.88 | 83.75 | 86.59 | 83.7 | 4407359 |
| 1737502500 | 81.52 | 1.5 | 1.87 | 83.75 | 85.2 | 76.12 | 6123266 |
| 1737156900 | 80.02 | 4.42 | 5.85 | 77.7 | 82 | 75.26 | 6454122 |
| 1737070500 | 75.6 | 0.12 | 0.16 | 76.714 | 78.46 | 75.2801 | 4016241 |
| 1736984100 | 75.48 | 6.09 | 8.78 | 71.5 | 76 | 70.63 | 4450215 |
| 1736897700 | 69.39 | 0.35 | 0.51 | 70.88 | 71.72 | 68.36 | 3120897 |
| 1736811300 | 69.04 | -4.76 | -6.45 | 70.21 | 70.81 | 67.25 | 4339518 |
| 1736552100 | 73.8 | 0.78 | 1.07 | 72.31 | 75.29 | 70.72 | 3840280 |
| 1736379300 | 73.02 | -2.26 | -3.00 | 74.47 | 74.54 | 69.91 | 3717779 |
| 1736292900 | 75.28 | -1.36 | -1.77 | 77.06 | 77.24 | 71.36 | 5359228 |
| 1736206500 | 76.64 | 4.25 | 5.87 | 75.415 | 78.8 | 75.02 | 5687417 |
| 1735947300 | 72.39 | 1.46 | 2.06 | 71.765 | 73.11 | 69.39 | 2897625 |
| 1735860900 | 70.93 | 3.72 | 5.53 | 68.66 | 70.97 | 65.53 | 3052553 |
| 1735688100 | 67.21 | -2.39 | -3.43 | 69.39 | 70.46 | 67.04 | 2741015 |
| 1735601700 | 69.6 | 0.31 | 0.45 | 67.5 | 71.06 | 66.94 | 2297908 |
| 1735342500 | 69.29 | -2.73 | -3.79 | 71.54 | 71.86 | 67.4 | 2913985 |
| 1735256100 | 72.02 | 0.8 | 1.12 | 71.43 | 74.2 | 71.31 | 2570048 |
| 1735077840 | 71.22 | 2.3 | 3.34 | 69.75 | 71.7 | 68.82 | 1574663 |
| 1734996900 | 68.92 | 0.41 | 0.60 | 69.69 | 70.4 | 67.55 | 2272570 |
| 1734737700 | 68.51 | 1.47 | 2.19 | 65.51 | 69.664 | 64.33 | 6448048 |
| 1734651300 | 67.04 | 0.58 | 0.87 | 68.46 | 69.74 | 65.54 | 3063305 |
| 1734564900 | 66.459999 | -3.37 | -4.83 | 71 | 71.7712 | 64.87 | 4521794 |
| 1734478500 | 69.83 | -7.42 | -9.61 | 76.3 | 76.44 | 69.73 | 4695482 |
| 1734392100 | 77.25 | 1.3 | 1.71 | 78.188 | 78.97 | 74.4 | 5131902 |
| 1734132900 | 75.95 | 7.53 | 11.01 | 71.99 | 76.525 | 70.61 | 6691928 |
| 1734046500 | 68.42 | -1.04 | -1.50 | 68.59 | 70 | 67.32 | 3069674 |
| 1733960100 | 69.46 | 3.2 | 4.83 | 67.97 | 70.36 | 66.53 | 4517961 |
| 1733873700 | 66.26 | -0.77 | -1.15 | 68.68 | 68.8109 | 63.12 | 3918510 |
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
