Premium
Crocs Inc (CROX)
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 | 1.25 | 1.24192747144 | 100.65 | 105.21 | 95.19 | 1786456 | 101.10575214 | CS |
| 4 | 7.45 | 7.88777130757 | 94.45 | 111.6334 | 88.25 | 2239997 | 102.25490456 | CS |
| 12 | -9.44 | -8.47853421951 | 111.34 | 115.385 | 88.25 | 1607126 | 103.63868086 | CS |
| 26 | -24.8 | -19.5737963694 | 126.7 | 151.13 | 88.25 | 1490744 | 111.15377207 | CS |
| 52 | -23 | -18.4147317854 | 124.9 | 165.32 | 88.25 | 1352368 | 123.09531577 | CS |
| 156 | 30.65 | 43.0175438596 | 71.25 | 165.32 | 46.08 | 1547915 | 102.35576868 | CS |
| 260 | 79.45 | 353.897550111 | 22.45 | 183.88 | 8.4 | 1510081 | 95.28364068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 99.84 | -0.97 | -0.96 | 99.46 | 100.04 | 95.19 | 1836269 |
| 1741304100 | 100.81 | -3.04 | -2.93 | 102.695 | 103.46 | 100 | 1441100 |
| 1741217700 | 103.85 | 2.87 | 2.84 | 102.29 | 105.21 | 100.85 | 1563769 |
| 1741131300 | 100.98 | 0.6 | 0.60 | 98.51 | 102.96 | 97.5011 | 2206741 |
| 1741044900 | 100.38 | 0.81 | 0.81 | 100.975 | 104.42 | 99.15 | 1755460 |
| 1740785700 | 99.57 | -1.29 | -1.28 | 100.7 | 101.55 | 99.17 | 1850198 |
| 1740699300 | 100.86 | -4.07 | -3.88 | 105.3 | 106.895 | 100.74 | 1331910 |
| 1740612900 | 104.93 | 1.78 | 1.73 | 104.61 | 105.94 | 103.72 | 1043964 |
| 1740526500 | 103.15 | -2.95 | -2.78 | 106.3 | 107 | 102.75 | 1549234 |
| 1740440100 | 106.1 | -1.5 | -1.39 | 107.64 | 107.64 | 103.96 | 1571771 |
| 1740180900 | 107.6 | -1.28 | -1.18 | 110.04 | 110.77 | 106.26 | 1497147 |
| 1740094500 | 108.88 | -2.07 | -1.87 | 110.165 | 110.6 | 106.65 | 1766975 |
| 1740008100 | 110.95 | 3.6 | 3.35 | 107 | 111.15 | 106.1429 | 1982280 |
| 1739921700 | 107.35 | -1.08 | -1.00 | 107.1788 | 109.3 | 104.66 | 1965431 |
| 1739576100 | 108.43 | -1.62 | -1.47 | 109.51 | 110.72 | 106.25 | 2411072 |
| 1739489700 | 110.05 | 21.22 | 23.89 | 110.79 | 111.6334 | 103.65 | 7477763 |
| 1739403300 | 88.83 | -0.12 | -0.13 | 89.775 | 90.25 | 88.25 | 2973464 |
| 1739316900 | 88.95 | -1.81 | -1.99 | 90.14 | 91.13 | 88.385 | 2554994 |
| 1739230500 | 90.76 | -2.61 | -2.80 | 94.45 | 94.45 | 89.61 | 3436452 |
| 1738971300 | 93.37 | -2.15 | -2.25 | 95.15 | 96.6038 | 92.39 | 1983218 |
| 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 | 98.83 | 96.92 | 1080546 |
| 1738625700 | 96.74 | -5.33 | -5.22 | 98.86 | 100.045 | 96.66 | 1972865 |
| 1738366500 | 102.07 | -4.94 | -4.62 | 105.58 | 106.34 | 101.63 | 1674989 |
| 1738280100 | 107.01 | 2.24 | 2.14 | 105.77 | 107.7 | 104.5 | 928703 |
| 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 | 101.47 | 103.47 | 99.325 | 1633574 |
| 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 | 107.965 | 110.39 | 107.405 | 744464 |
| 1736379300 | 109.68 | -1.38 | -1.24 | 108.825 | 109.76 | 107.51 | 784761 |
| 1736292900 | 111.06 | -1.01 | -0.90 | 112.86 | 113.81 | 110.39 | 857653 |
| 1736206500 | 112.07 | 1.27 | 1.15 | 112.72 | 115.08 | 111.98 | 1241445 |
| 1735947300 | 110.8 | 0.77 | 0.70 | 110.33 | 111.735 | 109.3102 | 722315 |
| 1735860900 | 110.03 | 0.5 | 0.46 | 110.88 | 112.4 | 109.83 | 927556 |
| 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 | 1053394 |
| 1735342500 | 110.72 | -2.23 | -1.97 | 112.35 | 114.16 | 110.63 | 922867 |
| 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 | 1343628 |
| 1734737700 | 111.86 | 6.18 | 5.85 | 105.1804 | 113 | 104.94 | 2734464 |
| 1734651300 | 105.68 | -1.17 | -1.09 | 108.015 | 109.36 | 104.625 | 1259173 |
| 1734564900 | 106.85 | -4.7 | -4.21 | 111.73 | 112.27 | 106.46 | 1482964 |
| 1734478500 | 111.55 | 2.59 | 2.38 | 107.95 | 113.1 | 107.95 | 1344566 |
| 1734392100 | 108.96 | -2.76 | -2.47 | 111.34 | 112.99 | 108.88 | 1486243 |
| 1734132900 | 111.72 | -1.22 | -1.08 | 113.01 | 113.2 | 110.33 | 1088701 |
| 1734046500 | 112.94 | -0.43 | -0.38 | 112.925 | 113.96 | 112.3 | 1055585 |
| 1733960100 | 113.37 | 1.93 | 1.73 | 112.4 | 114.07 | 112.34 | 1433333 |
| 1733873700 | 111.44 | 0.85 | 0.77 | 110.505 | 113.1 | 110.22 | 1154209 |
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
