Premium
Crawford United Corporation (PK) (CRAWA)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 2.1 | 5.13447432763 | 40.9 | 43 | 40.9 | 410 | 42.98803419 | CS |
| 12 | 5.5 | 14.6666666667 | 37.5 | 43 | 35.5 | 1091 | 39.45587942 | CS |
| 26 | 8.5 | 24.6376811594 | 34.5 | 43 | 33 | 1208 | 37.57557977 | CS |
| 52 | 11 | 34.375 | 32 | 44.5 | 29.04 | 1465 | 38.47554443 | CS |
| 156 | 13 | 43.3333333333 | 30 | 44.5 | 12.25 | 1464 | 29.86492668 | CS |
| 260 | 23.5 | 120.512820513 | 19.5 | 44.5 | 10.65 | 1269 | 27.46835972 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735079280 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734992880 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734733680 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734647280 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734560880 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734474480 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734388080 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734128880 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1734042480 | 43 | 0 | 0.00 | 43 | 43 | 43 | 100 |
| 1733955600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1733869200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1733782800 | 43 | 0.1 | 0.23 | 43 | 43 | 43 | 321 |
| 1733523780 | 42.9 | 0 | 0.00 | 42.9 | 42.9 | 42.9 | 0 |
| 1733437380 | 42.9 | 0 | 0.00 | 42.9 | 42.9 | 42.9 | 0 |
| 1733350980 | 42.9 | -0.1 | -0.23 | 43 | 43 | 42.9 | 294 |
| 1733264700 | 43 | 0 | 0.00 | 43 | 43 | 43 | 103 |
| 1733178180 | 43 | 0 | 0.00 | 43 | 43 | 43 | 100 |
| 1732919340 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1732746540 | 43 | 2 | 4.88 | 40.9 | 43 | 40.9 | 1539 |
| 1732659960 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1732573560 | 41 | 0.05 | 0.12 | 41 | 41 | 39.41 | 1740 |
| 1732314000 | 40.95 | 0.95 | 2.38 | 40.95 | 40.95 | 40.95 | 210 |
| 1732227900 | 40 | 0.95 | 2.43 | 40 | 40 | 40 | 900 |
| 1732141740 | 39.05 | -0.45 | -1.14 | 41 | 41 | 39.05 | 300 |
| 1732054800 | 39.5 | 0.35 | 0.90 | 40 | 40 | 39.5 | 450 |
| 1731968640 | 39.1475 | -1.35 | -3.34 | 39.5 | 39.5 | 39.1475 | 600 |
| 1731709260 | 40.5 | -0.05 | -0.12 | 40.5 | 40.5 | 40.5 | 519 |
| 1731622800 | 40.55 | -0.35 | -0.86 | 39.75 | 40.55 | 39.75 | 460 |
| 1731536400 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1731450000 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1731363600 | 40.9 | -0.1 | -0.24 | 39.5 | 40.9 | 39 | 2390 |
| 1731104400 | 41 | 1 | 2.50 | 39.5 | 41 | 38.5 | 2048 |
| 1731018540 | 40 | 0 | 0.00 | 40 | 40 | 38 | 5901 |
| 1730931600 | 40 | 2 | 5.26 | 39 | 40 | 39 | 7615 |
| 1730845680 | 38 | 0.94 | 2.54 | 37 | 38 | 37 | 700 |
| 1730759160 | 37.06 | 0.57 | 1.56 | 39 | 39 | 37.06 | 700 |
| 1730496420 | 36.49 | -2.51 | -6.44 | 36.49 | 36.49 | 36.49 | 463 |
| 1730409780 | 39 | 1.47 | 3.92 | 37.53 | 39 | 37.53 | 600 |
| 1730323500 | 37.53 | -1.21 | -3.12 | 35.5 | 37.53 | 35.5 | 5440 |
| 1730237280 | 38.74 | 0 | 0.00 | 38.74 | 38.74 | 38.74 | 0 |
| 1730150880 | 38.74 | 2.64 | 7.31 | 38.74 | 38.74 | 38.74 | 200 |
| 1729891500 | 36.1 | -1.9 | -5.00 | 37.5 | 37.5 | 36.1 | 1768 |
| 1729805160 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
| 1729718940 | 38 | -1.4 | -3.55 | 39.5 | 39.5 | 38 | 400 |
| 1729632300 | 39.4 | 1.9 | 5.07 | 39.4 | 39.4 | 39.4 | 100 |
| 1729545600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729286400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729200000 | 37.5 | -0.51 | -1.34 | 38 | 38 | 37.5 | 1105 |
| 1729113960 | 38.01 | -1.99 | -4.98 | 39.1605 | 39.49 | 38.01 | 400 |
| 1729027680 | 40 | 0 | 0.00 | 40 | 40 | 40 | 150 |
| 1728941100 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1728681900 | 40 | 1 | 2.56 | 39 | 40 | 39 | 314 |
| 1728595560 | 39 | 0 | 0.00 | 39 | 39 | 38.73 | 600 |
| 1728508800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1728422400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1728336000 | 39 | 0 | 0.00 | 39.5 | 39.5 | 39 | 408 |
| 1728077220 | 39 | 1 | 2.63 | 39 | 39 | 39 | 100 |
| 1727990400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1727904000 | 38 | 0.5 | 1.33 | 38 | 38 | 38 | 218 |
| 1727818140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 1000 |
| 1727731380 | 37.5 | -0.5 | -1.32 | 38 | 38 | 37.5 | 477 |
| 1727472000 | 38 | -1.6 | -4.04 | 38.38 | 38.38 | 38 | 305 |
| 1727386200 | 39.6 | 0.6 | 1.54 | 39.99 | 40 | 39.6 | 1764 |
| 1727299200 | 39 | -1 | -2.50 | 38.58 | 39.598 | 38.58 | 756 |
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
