Premium
Crocs Inc (CROX)
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 | -9.98 | -9.45254783103 | 105.58 | 106.34 | 94.25 | 1593363 | 97.68544714 | CS |
| 4 | -12.365 | -11.452785625 | 107.965 | 110.39 | 94.25 | 1288763 | 101.73929634 | CS |
| 12 | -4.815 | -4.79510033362 | 100.415 | 115.385 | 94.25 | 1267557 | 106.00707897 | CS |
| 26 | -32.4 | -25.3125 | 128 | 151.13 | 94.25 | 1254582 | 117.35315536 | CS |
| 52 | -4.22 | -4.22760969746 | 99.82 | 165.32 | 94.25 | 1274555 | 125.79505837 | CS |
| 156 | -4.36 | -4.36174469788 | 99.96 | 165.32 | 46.08 | 1544105 | 101.59491921 | CS |
| 260 | 56.46 | 144.251405212 | 39.14 | 183.88 | 8.4 | 1493457 | 94.0768604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 95.52 | -1.48 | -1.53 | 98.5 | 99.5 | 95.46 | 1906061 |
| 1738798500 | 97 | -0.28 | -0.29 | 97.3 | 98.19 | 96.5 | 1332356 |
| 1738712100 | 97.28 | 0.54 | 0.56 | 97.86 | 98.96 | 96.92 | 1101536 |
| 1738625700 | 96.74 | -5.33 | -5.22 | 98.86 | 100.045 | 96.66 | 2163037 |
| 1738366500 | 102.07 | -4.94 | -4.62 | 105.58 | 106.34 | 101.63 | 1670265 |
| 1738280100 | 107.01 | 2.24 | 2.14 | 105.77 | 107.7 | 104.5 | 927729 |
| 1738193700 | 104.77 | 1.21 | 1.17 | 104.11 | 106.45 | 103.71 | 1022304 |
| 1738107300 | 103.56 | 1.14 | 1.11 | 102 | 104.102 | 101.775 | 749525 |
| 1738020900 | 102.42 | -1.17 | -1.13 | 104.3825 | 105.25 | 101.955 | 1039100 |
| 1737761700 | 103.59 | 0.95 | 0.93 | 105.34 | 105.46 | 102.48 | 1151542 |
| 1737675300 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 0 |
| 1737588900 | 102.64 | -0.66 | -0.64 | 103.4 | 103.4 | 101.29 | 1184208 |
| 1737502500 | 103.3 | 3.33 | 3.33 | 101.29 | 103.47 | 99.325 | 1649628 |
| 1737156900 | 99.97 | -2.7 | -2.63 | 102.44 | 102.5899 | 99.44 | 1776413 |
| 1737070500 | 102.67 | -1.22 | -1.17 | 103.66 | 103.875 | 101.56 | 1338855 |
| 1736984100 | 103.89 | -1.23 | -1.17 | 108.36 | 108.7 | 103.7137 | 963007 |
| 1736897700 | 105.12 | -0.65 | -0.61 | 106.89 | 108.41 | 104.35 | 1153527 |
| 1736811300 | 105.77 | -4.27 | -3.88 | 108.96 | 109.84 | 103.69 | 1545695 |
| 1736552100 | 110.04 | 0.36 | 0.33 | 107.99 | 110.39 | 107.405 | 764520 |
| 1736379300 | 109.68 | -1.38 | -1.24 | 109.42 | 109.9875 | 107.51 | 808374 |
| 1736292900 | 111.06 | -1.01 | -0.90 | 112.86 | 113.81 | 110.39 | 868382 |
| 1736206500 | 112.07 | 1.27 | 1.15 | 112.72 | 115.08 | 111.98 | 1262576 |
| 1735947300 | 110.8 | 0.77 | 0.70 | 110.6 | 111.735 | 109.3102 | 729685 |
| 1735860900 | 110.03 | 0.5 | 0.46 | 110.88 | 112.4 | 109.83 | 934394 |
| 1735688100 | 109.53 | 0.82 | 0.75 | 109.59 | 110.65 | 108.68 | 905448 |
| 1735601700 | 108.71 | -2.01 | -1.82 | 109.45 | 109.92 | 106.82 | 1056442 |
| 1735342500 | 110.72 | -2.23 | -1.97 | 112.7 | 114.16 | 110.63 | 930369 |
| 1735256100 | 112.95 | 0.67 | 0.60 | 112.09 | 113.78 | 111.73 | 980054 |
| 1735077840 | 112.28 | -0.99 | -0.87 | 113.85 | 113.85 | 110.8 | 483626 |
| 1734996900 | 113.27 | 1.41 | 1.26 | 111.31 | 115.385 | 111.2403 | 1354551 |
| 1734737700 | 111.86 | 6.18 | 5.85 | 105.26 | 113 | 104.4665 | 2773475 |
| 1734651300 | 105.68 | -1.17 | -1.09 | 108.39 | 109.36 | 104.625 | 1271294 |
| 1734564900 | 106.85 | -4.7 | -4.21 | 111.73 | 112.27 | 106.46 | 1491547 |
| 1734478500 | 111.55 | 2.59 | 2.38 | 107.95 | 113.1 | 107.95 | 1353278 |
| 1734392100 | 108.96 | -2.76 | -2.47 | 111.34 | 112.99 | 108.88 | 1498495 |
| 1734132900 | 111.72 | -1.22 | -1.08 | 113.21 | 113.3448 | 110.33 | 1095720 |
| 1734046500 | 112.94 | -0.43 | -0.38 | 113.08 | 113.96 | 112.3 | 1067654 |
| 1733960100 | 113.37 | 1.93 | 1.73 | 112.4 | 114.07 | 112 | 1443943 |
| 1733873700 | 111.44 | 0.85 | 0.77 | 110.71 | 113.1 | 110.22 | 1172453 |
| 1733787300 | 110.59 | 0.84 | 0.77 | 110.12 | 111.9425 | 108.5 | 1425774 |
| 1733528100 | 109.75 | -0.16 | -0.15 | 111.77 | 112.45 | 109.56 | 1034684 |
| 1733441700 | 109.91 | -3.37 | -2.97 | 113.25 | 113.455 | 109.5396 | 1208484 |
| 1733355300 | 113.28 | 2.03 | 1.82 | 111.33 | 114.03 | 111.2301 | 1231189 |
| 1733268900 | 111.25 | 1.57 | 1.43 | 109.8 | 111.63 | 107.61 | 1343643 |
| 1733182500 | 109.68 | 4.08 | 3.86 | 106.24 | 110.18 | 105.76 | 1416954 |
| 1732917840 | 105.6 | 0 | 0.00 | 105.99 | 106.7364 | 104.56 | 760644 |
| 1732750500 | 105.6 | 1.54 | 1.48 | 105.21 | 107.24 | 105.0699 | 1849020 |
| 1732664100 | 104.06 | -4.47 | -4.12 | 108.08 | 108.22 | 104.03 | 1312380 |
| 1732577700 | 108.53 | 2.45 | 2.31 | 107.44 | 109.64 | 107.11 | 2024491 |
| 1732318500 | 106.08 | 4.27 | 4.19 | 103.9 | 107.73 | 103.75 | 1921424 |
| 1732232100 | 101.81 | 3.22 | 3.27 | 98.98 | 102.4 | 97.2921 | 1478848 |
| 1732145700 | 98.59 | 0.61 | 0.62 | 97.31 | 99.63 | 97.12 | 1202114 |
| 1732059300 | 97.98 | 1.47 | 1.52 | 95.32 | 99.5 | 95.0601 | 1487152 |
| 1731972900 | 96.51 | -1.27 | -1.30 | 97.43 | 98.255 | 95.785 | 1258285 |
| 1731713700 | 97.78 | -2.08 | -2.08 | 100.72 | 100.9641 | 97.43 | 1373179 |
| 1731627300 | 99.86 | 0.9 | 0.91 | 99.65 | 101.7 | 98.68 | 1808584 |
| 1731540900 | 98.96 | -3.02 | -2.96 | 100.75 | 102.6 | 98.59 | 1731063 |
| 1731454500 | 101.98 | -0.87 | -0.85 | 102.77 | 103.9 | 101.3 | 1190942 |
| 1731368100 | 102.85 | 1.55 | 1.53 | 102.26 | 104.28 | 101.9 | 1451995 |
| 1731108900 | 101.3 | -0.56 | -0.55 | 101.57 | 101.99 | 99.53 | 1836046 |
| 1731022500 | 101.86 | -0.88 | -0.86 | 102.5 | 105.14 | 101.5 | 1792721 |
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
