Premium
Crowdstrike Holdings Inc (C2RW34)
BOV
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 | 3.97 | 3.9696030397 | 100.01 | 104.13 | 91.8 | 5150 | 101.57968542 | DR |
| 4 | 11.04 | 11.8786313751 | 92.94 | 111 | 91.26 | 11350 | 100.31650388 | DR |
| 12 | 33.68 | 47.9089615932 | 70.3 | 111 | 69.57 | 12562 | 91.08718659 | DR |
| 26 | 7.08 | 7.30650154799 | 96.9 | 111 | 52.51 | 19999 | 74.49920024 | DR |
| 52 | 47.42 | 83.8401697313 | 56.56 | 111 | 52.51 | 12243 | 74.23237033 | DR |
| 156 | 60.58 | 139.585253456 | 43.4 | 111 | 22.06 | 8101 | 60.14881492 | DR |
| 260 | 60.58 | 139.585253456 | 43.4 | 111 | 22.06 | 8101 | 60.14881492 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 103.98 | -0.15 | -0.14 | 103.11 | 103.98 | 101.71 | 16962 |
| 1734989340 | 104.13 | 2.63 | 2.59 | 101.5 | 104.13 | 99.51 | 5912 |
| 1734730200 | 101.5 | 2.3 | 2.32 | 98.73 | 101.5 | 91.8 | 3312 |
| 1734643800 | 99.2 | -1.23 | -1.22 | 100.01 | 103 | 97.71 | 6225 |
| 1734557400 | 100.43 | -5.56 | -5.25 | 105 | 108 | 98.9 | 14661 |
| 1734470940 | 105.99 | -2.57 | -2.37 | 108.56 | 111 | 103.22 | 20062 |
| 1734384540 | 108.56 | 6.21 | 6.07 | 101.02 | 108.56 | 100.9 | 15567 |
| 1734125340 | 102.35 | 1.36 | 1.35 | 100.2 | 102.35 | 99.5 | 6198 |
| 1734039000 | 100.99 | 2.19 | 2.22 | 98.51 | 100.99 | 96.81 | 3540 |
| 1733952540 | 98.8 | 0.55 | 0.56 | 95.7 | 99.99 | 95 | 12818 |
| 1733866140 | 98.25 | 0.79 | 0.81 | 96.88 | 98.25 | 94.7 | 3843 |
| 1733779740 | 97.46 | -3.61 | -3.57 | 101.07 | 102.6 | 97.3 | 4814 |
| 1733520600 | 101.07 | 1.66 | 1.67 | 100.22 | 102.59 | 99.1 | 10105 |
| 1733434200 | 99.41 | -0.78 | -0.78 | 100.19 | 100.2 | 97.5 | 14729 |
| 1733347800 | 100.19 | 3.22 | 3.32 | 97.34 | 100.52 | 96.1 | 27682 |
| 1733261340 | 96.97 | 0.9 | 0.94 | 96.06 | 97 | 95.41 | 21509 |
| 1733174940 | 96.07 | 1.43 | 1.51 | 94.64 | 97.91 | 93 | 18784 |
| 1732915740 | 94.64 | -1.05 | -1.10 | 95.11 | 96.89 | 94.1 | 8503 |
| 1732829400 | 95.69 | 3.68 | 4.00 | 92.94 | 95.69 | 91.26 | 6037 |
| 1732743000 | 92.01 | -4.99 | -5.14 | 93.79 | 96.55 | 91.11 | 145028 |
| 1732656600 | 97 | 0.64 | 0.66 | 96.1 | 97 | 94.6 | 4595 |
| 1732570140 | 96.36 | -1.17 | -1.20 | 98.65 | 99.89 | 95.5 | 13262 |
| 1732310940 | 97.53 | 2.84 | 3.00 | 94.9 | 98.1 | 94.77 | 6396 |
| 1732224600 | 94.69 | -0.11 | -0.12 | 94.78 | 95.67 | 90.03 | 6124 |
| 1732051800 | 94.8 | 4.98 | 5.54 | 90 | 94.8 | 88.41 | 12635 |
| 1731965340 | 89.82 | -0.58 | -0.64 | 90.03 | 90.95 | 87.93 | 4576 |
| 1731619800 | 90.4 | -1.62 | -1.76 | 91.65 | 92.78 | 90.27 | 4792 |
| 1731533400 | 92.02 | 3.02 | 3.39 | 90.08 | 95 | 89.88 | 91032 |
| 1731446940 | 89 | -0.28 | -0.31 | 89.5 | 90 | 88.2 | 2241 |
| 1731360540 | 89.28 | 2.28 | 2.62 | 87 | 89.82 | 87 | 15864 |
| 1731101400 | 87 | 2.95 | 3.51 | 85.41 | 87.1 | 85.19 | 4869 |
| 1731014940 | 84.05 | 1.25 | 1.51 | 83.92 | 85.89 | 82.49 | 6586 |
| 1730928600 | 82.8 | 1.9 | 2.35 | 83 | 85.2 | 82.08 | 15459 |
| 1730842200 | 80.9 | 0.91 | 1.14 | 78.49 | 80.9 | 78.49 | 2062 |
| 1730755800 | 79.99 | -0.91 | -1.12 | 79.45 | 79.99 | 77.67 | 7726 |
| 1730496600 | 80.9 | 3.13 | 4.02 | 78 | 80.9 | 77.76 | 5645 |
| 1730410200 | 77.77 | -2.23 | -2.79 | 78.87 | 80.8 | 77.31 | 12119 |
| 1730323800 | 80 | -1.53 | -1.88 | 79.89 | 82.6 | 79.89 | 5506 |
| 1730237340 | 81.53 | 1.53 | 1.91 | 77.84 | 81.89 | 77.84 | 5682 |
| 1730151000 | 80 | 1.09 | 1.38 | 76.45 | 80 | 76.45 | 720 |
| 1729891800 | 78.91 | 0.19 | 0.24 | 78.67 | 80.56 | 76.8 | 9174 |
| 1729805400 | 78.72 | 1.4 | 1.81 | 78.11 | 79.25 | 78.11 | 2447 |
| 1729719000 | 77.32 | -2.52 | -3.16 | 79.38 | 79.89 | 77.32 | 1199 |
| 1729632600 | 79.84 | -0.56 | -0.70 | 81.13 | 81.13 | 79 | 3184 |
| 1729546140 | 80.4 | -0.61 | -0.75 | 80.32 | 82.24 | 79.84 | 6330 |
| 1729287000 | 81.01 | 1.52 | 1.91 | 80.8 | 81.04 | 79.31 | 6318 |
| 1729200540 | 79.49 | 0.32 | 0.40 | 80 | 80.99 | 79.17 | 2092 |
| 1729114140 | 79.17 | 1.33 | 1.71 | 78.64 | 79.28 | 77.2 | 8658 |
| 1729027740 | 77.84 | -1.04 | -1.32 | 79.03 | 79.6 | 77.54 | 2985 |
| 1728941340 | 78.88 | -2.33 | -2.87 | 82.12 | 82.8 | 78.59 | 11455 |
| 1728682200 | 81.21 | 1.05 | 1.31 | 80.8 | 82.41 | 79.76 | 23018 |
| 1728595740 | 80.16 | 4.77 | 6.33 | 74.37 | 80.16 | 74.37 | 17439 |
| 1728509400 | 75.39 | 1.67 | 2.27 | 74 | 75.89 | 74 | 10906 |
| 1728422940 | 73.72 | 2.12 | 2.96 | 70.16 | 74.34 | 70.16 | 4728 |
| 1728336600 | 71.6 | -0.89 | -1.23 | 72.49 | 72.59 | 71.39 | 4196 |
| 1728077400 | 72.49 | 2.14 | 3.04 | 72.19 | 72.49 | 70.85 | 4875 |
| 1727991000 | 70.35 | 0.63 | 0.90 | 70.3 | 71.61 | 69.57 | 7221 |
| 1727904540 | 69.72 | 1.74 | 2.56 | 68.66 | 69.8 | 67.56 | 810 |
| 1727818200 | 67.98 | -0.99 | -1.44 | 69.78 | 70 | 67.69 | 4729 |
| 1727731800 | 68.97 | -1.79 | -2.53 | 69.34 | 70.76 | 68.96 | 7545 |
| 1727472600 | 70.76 | 1.12 | 1.61 | 70.11 | 70.76 | 69.58 | 5139 |
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
