Premium
Credo Technology Group Holding Ltd (CRDO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.79 | -17.4719432959 | 84.65 | 84.65 | 51.8 | 8345672 | 59.62699713 | CS |
| 4 | -1.7291 | -2.4153118282 | 71.5891 | 86.59 | 51.8 | 5603960 | 69.00183941 | CS |
| 12 | 22.73 | 48.2283046892 | 47.13 | 86.59 | 39.18 | 4415378 | 64.97025426 | CS |
| 26 | 42.62 | 156.461086637 | 27.24 | 86.59 | 22.6221 | 3252087 | 51.58269051 | CS |
| 52 | 49.18 | 237.814313346 | 20.68 | 86.59 | 16.82 | 2691044 | 40.493144 | CS |
| 156 | 58.42 | 510.664335664 | 11.44 | 86.59 | 7.195 | 1956948 | 26.36877214 | CS |
| 260 | 57.76 | 477.355371901 | 12.1 | 86.59 | 7.195 | 1958749 | 26.31582333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 70.02 | 5.42 | 8.39 | 67.21 | 76.05 | 66.879999 | 9172221 |
| 1738280100 | 64.599999 | 5.81 | 9.88 | 62.915 | 66.29 | 62.61 | 5214445 |
| 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 | 85.18 | 85.2 | 76.12 | 5931150 |
| 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 | 72.4686 | 75.29 | 70.72 | 3711453 |
| 1736379300 | 73.02 | -2.26 | -3.00 | 73.51 | 74.36 | 69.91 | 3681277 |
| 1736292900 | 75.28 | -1.36 | -1.77 | 76.53 | 77 | 71.36 | 5232591 |
| 1736206500 | 76.64 | 4.25 | 5.87 | 76.2015 | 78.8 | 75.4001 | 5459669 |
| 1735947300 | 72.39 | 1.46 | 2.06 | 71.5891 | 73.11 | 69.39 | 2734473 |
| 1735860900 | 70.93 | 3.72 | 5.53 | 68.66 | 70.97 | 65.53 | 3006683 |
| 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 | 67.31 | 2253748 |
| 1735342500 | 69.29 | -2.73 | -3.79 | 71.54 | 71.86 | 67.4 | 2879698 |
| 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 | 2236197 |
| 1734737700 | 68.51 | 1.47 | 2.19 | 64.819999 | 69.664 | 64.33 | 6208053 |
| 1734651300 | 67.04 | 0.58 | 0.87 | 69 | 69.74 | 65.54 | 2958564 |
| 1734564900 | 66.459999 | -3.37 | -4.83 | 70.525 | 71.7712 | 64.87 | 4446529 |
| 1734478500 | 69.83 | -7.42 | -9.61 | 75.3466 | 75.4482 | 69.73 | 4602051 |
| 1734392100 | 77.25 | 1.3 | 1.71 | 78.37 | 78.97 | 74.4 | 4970785 |
| 1734132900 | 75.95 | 7.53 | 11.01 | 72.3162 | 76.525 | 70.61 | 6566459 |
| 1734046500 | 68.42 | -1.04 | -1.50 | 68 | 70 | 67.32 | 3013965 |
| 1733960100 | 69.46 | 3.2 | 4.83 | 67.97 | 70.36 | 66.53 | 4462737 |
| 1733873700 | 66.26 | -0.77 | -1.15 | 64.25 | 67.49 | 63.8 | 3647886 |
| 1733787300 | 67.03 | -7.2 | -9.70 | 74.12 | 74.275 | 66.8 | 5586510 |
| 1733528100 | 74.23 | 3.83 | 5.44 | 70.13 | 75.315 | 70 | 4549058 |
| 1733441700 | 70.4 | 1.39 | 2.01 | 69.22 | 72.27 | 66.01 | 5546964 |
| 1733355300 | 69.01 | -1.68 | -2.38 | 72.11 | 75.3 | 67.51 | 7682300 |
| 1733268900 | 70.69 | 22.89 | 47.89 | 64.51 | 72.3 | 64.099999 | 15835685 |
| 1733182500 | 47.8 | -1.16 | -2.37 | 48.88 | 49.74 | 47.49 | 6355653 |
| 1732917840 | 48.96 | 3.25 | 7.11 | 46.88 | 51.4 | 46.83 | 2881161 |
| 1732750500 | 45.71 | -0.96 | -2.06 | 46.73 | 47.23 | 44.81 | 2739610 |
| 1732664100 | 46.67 | -0.4 | -0.85 | 47.24 | 48.39 | 45.83 | 2871081 |
| 1732577700 | 47.07 | 1.23 | 2.68 | 47.16 | 48.65 | 46.43 | 2968950 |
| 1732318500 | 45.84 | -0.44 | -0.95 | 46.63 | 47.65 | 45.8 | 2090445 |
| 1732232100 | 46.28 | 3.31 | 7.70 | 45.7 | 47.53 | 44.95 | 3010992 |
| 1732145700 | 42.97 | -0.97 | -2.21 | 44 | 44.6 | 42.25 | 1957829 |
| 1732059300 | 43.94 | 3.34 | 8.23 | 40.49 | 44.22 | 40.17 | 2162634 |
| 1731972900 | 40.6 | 0.84 | 2.11 | 40.15 | 41.32 | 39.95 | 2065555 |
| 1731713700 | 39.76 | -2.14 | -5.11 | 40.95 | 41.415 | 39.18 | 3733895 |
| 1731627300 | 41.9 | -3.97 | -8.65 | 46.04 | 46.04 | 41.61 | 4060026 |
| 1731540900 | 45.87 | -0.58 | -1.25 | 46.76 | 47.58 | 45.855 | 1900167 |
| 1731454500 | 46.45 | -0.03 | -0.06 | 46.86 | 47.58 | 45.72 | 1917666 |
| 1731368100 | 46.48 | -1.52 | -3.17 | 48.33 | 48.94 | 45.135 | 2217322 |
| 1731108900 | 48 | 0.98 | 2.08 | 47.13 | 48.32 | 46.1 | 2890487 |
| 1731022500 | 47.02 | 2.67 | 6.02 | 45.28 | 47.13 | 45.24 | 3011399 |
| 1730936100 | 44.35 | 2.5 | 5.97 | 43.83 | 44.5 | 43.0708 | 2506543 |
| 1730849700 | 41.85 | 1.78 | 4.44 | 40.755 | 42.92 | 40.755 | 2550748 |
| 1730763300 | 40.07 | -0.36 | -0.89 | 39.85 | 40.49 | 39.24 | 1960465 |
| 1730500500 | 40.43 | 2.73 | 7.24 | 37.95 | 40.86 | 37.95 | 3488457 |
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
