Premium
Credo Technology Group Holding Ltd (CRDO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.7 | -7.84226849801 | 225.7 | 245.9499 | 205.103 | 9186359 | 227.90326786 | CS |
| 4 | 10.58 | 5.35913281329 | 197.42 | 245.9499 | 148.9446 | 7520215 | 203.38100918 | CS |
| 12 | 95.18 | 84.364474384 | 112.82 | 245.9499 | 86.485 | 7107277 | 159.97439873 | CS |
| 26 | 19.635 | 10.4239110238 | 188.365 | 245.9499 | 86.485 | 6848955 | 145.42715155 | CS |
| 52 | 133.05 | 177.518345564 | 74.95 | 245.9499 | 66.75 | 6339463 | 137.10159408 | CS |
| 156 | 191.66 | 1172.9498164 | 16.34 | 245.9499 | 13.38 | 4023017 | 90.55777769 | CS |
| 260 | 195.9 | 1619.00826446 | 12.1 | 245.9499 | 7.195 | 3198956 | 80.02129525 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 229 | 2.9 | 1.28 | 219.055 | 245.9499 | 210.7232 | 16201043 |
| 1780353300 | 226.1 | -9.93 | -4.21 | 240 | 243.21 | 223.54 | 12906662 |
| 1780094100 | 236.03 | 13.68 | 6.15 | 228.25 | 240.81 | 224.5 | 7580063 |
| 1780007700 | 222.35 | 1.12 | 0.51 | 222.93 | 229.39 | 212.715 | 4993474 |
| 1779921300 | 221.23 | -0.41 | -0.18 | 225.7 | 226 | 210.08 | 4250553 |
| 1779834900 | 221.64 | 3.23 | 1.48 | 228 | 233.7 | 211.58 | 9569899 |
| 1779489300 | 218.41 | 25.02 | 12.94 | 196.86 | 218.95 | 195.47 | 8530176 |
| 1779402900 | 193.39 | 10.41 | 5.69 | 180.06 | 195.7 | 180.06 | 6768621 |
| 1779316500 | 182.98 | 13.99 | 8.28 | 172.3 | 187.7 | 171.31 | 7469778 |
| 1779230100 | 168.99 | 12.72 | 8.14 | 151.22999 | 171.64 | 148.9446 | 8275777 |
| 1779143700 | 156.27 | -15.9 | -9.24 | 171.25 | 172.25 | 150.41 | 8596711 |
| 1778884500 | 172.17 | -12.37 | -6.70 | 176.76 | 178.46 | 171.021 | 5521214 |
| 1778798100 | 184.54 | -4.82 | -2.55 | 186.5 | 187.25 | 178.8701 | 4945897 |
| 1778711700 | 189.36 | -9.21 | -4.64 | 202.57 | 202.75 | 186 | 6626617 |
| 1778625300 | 198.57 | -11.65 | -5.54 | 203.49 | 210.3 | 183.4 | 6244614 |
| 1778538900 | 210.22 | 21.72 | 11.52 | 187.31 | 210.97 | 186.78 | 7994978 |
| 1778279700 | 188.505 | 0.22 | 0.11 | 193.1 | 196.7 | 182.8 | 4831083 |
| 1778193300 | 188.29 | -10 | -5.04 | 196.89 | 202.28 | 185.7001 | 5506857 |
| 1778106900 | 198.29 | 4.72 | 2.44 | 197.42 | 198.58 | 184.2 | 6070071 |
| 1778020500 | 193.57 | 13.51 | 7.50 | 183.51 | 199.809 | 183.465 | 6115472 |
| 1777934100 | 180.06 | -4.32 | -2.34 | 186.91 | 188.2 | 178.88 | 3641196 |
| 1777674900 | 184.38 | 10.37 | 5.96 | 175.8 | 184.88 | 171.48 | 4696193 |
| 1777588500 | 174.01 | -1.76 | -1.00 | 180 | 180.53 | 167.5 | 4439295 |
| 1777502100 | 175.77 | 9.85 | 5.94 | 171.69 | 175.96 | 165.01 | 4368469 |
| 1777415700 | 165.91999 | -14.58 | -8.08 | 169.37 | 178 | 164.8 | 6339107 |
| 1777329300 | 180.5 | -14.54 | -7.45 | 190.79 | 190.98 | 176.3968 | 6801196 |
| 1777070100 | 195.04 | 9.5 | 5.12 | 188.11 | 198.97 | 186.57 | 6643211 |
| 1776983700 | 185.54 | -3.95 | -2.08 | 185.4 | 193.23 | 179.11 | 5826265 |
| 1776897300 | 189.49 | 6.17 | 3.37 | 186.61 | 191.84 | 183.62 | 7342160 |
| 1776810900 | 183.32 | 8.79 | 5.04 | 179.7 | 184.4599 | 174.62 | 9607139 |
| 1776724500 | 174.53 | 13.84 | 8.61 | 160.65 | 174.61 | 160.19999 | 7402615 |
| 1776465300 | 160.69 | 1.76 | 1.11 | 163.99 | 165 | 152.09 | 7239691 |
| 1776378900 | 158.93 | -9.42 | -5.60 | 164.41 | 166.5 | 153.25 | 9683343 |
| 1776292500 | 168.35 | 8.83 | 5.54 | 164.41999 | 168.97 | 160.19999 | 10463157 |
| 1776206100 | 159.52 | 25.16 | 18.73 | 154.22999 | 163.68 | 149 | 18499240 |
| 1776119700 | 134.36 | 14.77 | 12.35 | 123.66 | 135.87 | 123.3 | 10213460 |
| 1775860500 | 119.59 | 11.66 | 10.80 | 108.18 | 122.305 | 108.18 | 8375218 |
| 1775774100 | 107.93 | -2.28 | -2.07 | 110.33 | 112.57 | 106.09 | 4355639 |
| 1775687700 | 110.21 | 3.42 | 3.20 | 113.87 | 113.985 | 106.8 | 5799767 |
| 1775601300 | 106.79 | 4.33 | 4.23 | 101.73 | 107.035 | 101.66 | 4031323 |
| 1775514900 | 102.46 | 1.01 | 1.00 | 101.485 | 106.49 | 101.3 | 4279088 |
| 1775169300 | 101.45 | 5.53 | 5.77 | 91.17 | 102.3823 | 91.09 | 5092715 |
| 1775082900 | 95.92 | 2.05 | 2.18 | 96.6 | 98.76 | 94.61 | 4807857 |
| 1774996500 | 93.87 | 6.06 | 6.90 | 89.39 | 94 | 88.11 | 5420310 |
| 1774910100 | 87.81 | -7.43 | -7.80 | 95.13 | 95.98 | 86.485 | 6555882 |
| 1774650900 | 95.24 | -1.2 | -1.24 | 95 | 97.5 | 93.65 | 4377876 |
| 1774564500 | 96.44 | -7.47 | -7.19 | 101.32 | 101.64 | 96.15 | 5652873 |
| 1774478100 | 103.91 | 3.61 | 3.60 | 102.41 | 104.42 | 101.2 | 5233340 |
| 1774391700 | 100.3 | -4.8 | -4.57 | 102.8678 | 103.74 | 98.21 | 6219483 |
| 1774305300 | 105.1 | 1.7 | 1.64 | 105.42 | 110.2 | 103.05 | 6715262 |
| 1774046100 | 103.4 | -3.69 | -3.45 | 105.16 | 106.1905 | 101.67 | 3103010 |
| 1773959700 | 107.09 | 5.37 | 5.28 | 100.18 | 107.85 | 100.18 | 6693034 |
| 1773873300 | 101.72 | -2.34 | -2.25 | 101.99 | 106.93 | 101.12 | 7371169 |
| 1773786900 | 104.06 | -12.82 | -10.97 | 122.86 | 125.7 | 102.25 | 15403105 |
| 1773700500 | 116.88 | -0.81 | -0.69 | 119.08 | 123.28 | 112.5 | 8891306 |
| 1773441300 | 117.69 | 6.12 | 5.49 | 113.025 | 117.9 | 112.77 | 4459932 |
| 1773354900 | 111.57 | -4.34 | -3.74 | 113.08 | 114.635 | 108.5824 | 5997829 |
| 1773268500 | 115.91 | 3.58 | 3.19 | 115.305 | 120.755 | 114.04 | 6005075 |
| 1773182100 | 112.33 | -3.65 | -3.15 | 114.79 | 116.1899 | 111.49 | 5691621 |
| 1773095700 | 115.98 | 6.15 | 5.60 | 107 | 116.06 | 104.8 | 7233420 |
| 1772840100 | 109.83 | -4.91 | -4.28 | 111.17 | 117.83 | 108.76 | 6780875 |
| 1772753700 | 114.74 | 12.2 | 11.90 | 109.08 | 116.287 | 109.08 | 11505293 |
| 1772667300 | 102.54 | 5.24 | 5.39 | 101.535 | 107.43 | 98.86 | 8855887 |
| 1772580900 | 97.3 | -16.92 | -14.81 | 101 | 101.84 | 92.6 | 19102146 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
