Mercados españoles cerrados en 7 hrs 31 min

Credo Technology Group Holding Ltd (CRDO)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,94+0,65 (+2,08%)
Al cierre: 04:00PM EDT
31,56 -0,38 (-1,19%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202431,4732,7831,4531,9431,944.222.300
27 jun 202429,8931,3029,7131,2931,293.059.200
26 jun 202429,2429,8428,7929,7129,711.537.600
25 jun 202429,1730,0028,4829,5729,571.976.400
24 jun 202427,0027,7827,0027,2927,291.558.600
21 jun 202428,1428,1427,0227,4927,493.524.800
20 jun 202429,2029,5627,7328,3728,371.769.800
18 jun 202428,6329,7528,3829,2129,211.443.800
17 jun 202428,9529,0728,2028,5828,581.518.000
14 jun 202428,5029,7428,3728,8828,881.364.700
13 jun 202429,0229,5328,6728,9428,941.408.300
12 jun 202429,0029,6028,8329,0829,081.860.400
11 jun 202428,0828,5127,6128,5028,501.886.100
10 jun 202427,8329,8927,4928,5728,573.846.500
07 jun 202426,2828,0026,1027,1527,152.930.000
06 jun 202426,5826,5825,6525,8425,841.440.700
05 jun 202425,1926,5524,8126,5026,503.144.000
04 jun 202425,0025,0023,9424,6824,682.003.900
03 jun 202426,1426,3024,3325,1925,193.521.800
31 may 202425,3126,2024,8226,0726,075.136.300
30 may 202421,4025,8821,4025,6925,6910.833.900
29 may 202420,2420,8920,0820,2220,224.368.200
28 may 202420,4520,7619,7220,7320,732.914.800
24 may 202419,3120,1519,1319,9719,972.364.800
23 may 202420,0120,2018,9819,1019,101.483.200
22 may 202419,4519,6419,0519,4819,481.133.500
21 may 202418,7219,4318,5419,2519,25828.900
20 may 202418,9519,2618,7419,0919,091.090.000
17 may 202419,2919,4118,8818,8918,891.262.700
16 may 202418,8419,4518,7219,1019,101.844.400
15 may 202418,0018,9817,7318,9118,911.298.000
14 may 202417,7617,9217,5217,8417,841.047.000
13 may 202417,6817,8517,2917,7617,761.789.900
10 may 202417,4217,7217,1717,6817,681.825.100
09 may 202417,3017,7417,1817,3417,342.041.200
08 may 202417,0317,3716,9817,3117,311.746.100
07 may 202417,1417,4116,9117,2117,212.622.100
06 may 202417,3517,5017,2117,2517,251.501.000
03 may 202417,7317,8217,1617,1817,182.143.600
02 may 202417,5617,5616,9217,3017,301.699.200
01 may 202417,6017,9317,1417,2517,251.396.600
30 abr 202418,2918,7017,7817,8717,871.788.200
29 abr 202418,6118,7318,1718,4618,46960.800
26 abr 202418,8618,9018,4418,5618,561.475.200
25 abr 202417,6418,1917,4218,1718,172.242.600
24 abr 202418,0018,4217,4717,7817,781.180.600
23 abr 202417,4817,8417,2817,5917,591.019.500
22 abr 202417,1017,4416,9717,3217,322.443.800
19 abr 202417,8717,9716,8216,9216,922.110.900
18 abr 202418,5318,6517,8917,9917,992.171.900
17 abr 202419,4619,6418,4118,5918,591.992.000
16 abr 202419,2519,7219,1219,3819,382.030.300
15 abr 202421,8021,9619,4119,4419,442.749.000
12 abr 202422,6322,8121,4021,4421,441.408.000
11 abr 202421,1623,0420,7523,0223,022.725.200
10 abr 202420,8821,5520,7621,2021,20986.000
09 abr 202421,9922,2521,2621,3421,341.012.600
08 abr 202421,3921,8721,1321,8021,801.160.700
05 abr 202421,8321,9121,1721,3621,362.235.200
04 abr 202422,6822,7021,5821,6421,641.574.500
03 abr 202421,5722,7121,4622,4422,441.490.600
02 abr 202420,6422,1920,3122,0522,051.702.600
01 abr 202421,1921,6020,7321,2621,261.369.700
28 mar 202421,2321,5520,9421,1921,191.853.200
27 mar 202421,9322,0521,0421,2021,201.332.700
26 mar 202422,5022,7921,5121,6621,661.403.500
25 mar 202421,7322,5721,7322,3122,311.360.200
22 mar 202421,8022,2521,2721,9921,991.289.600
21 mar 202421,2022,5621,1921,6221,622.541.600
20 mar 202419,8120,7319,5420,6820,681.886.600
19 mar 202419,8620,0919,5919,8519,851.784.700
18 mar 202419,4919,9119,0119,8519,852.252.800
15 mar 202419,0319,3918,9919,0319,033.149.800
14 mar 202420,0420,2219,1119,3619,361.957.600
13 mar 202420,5220,8019,8520,3020,302.171.000
12 mar 202420,6320,8120,1220,6720,671.666.700
11 mar 202422,0622,1520,4020,4620,462.527.600
08 mar 202422,5823,8322,1822,2222,223.033.700
07 mar 202421,9222,7521,8622,5222,521.472.100
06 mar 202421,1121,8520,5821,8021,801.664.100
05 mar 202421,3021,5020,4920,7820,781.955.100
04 mar 202422,9422,9421,3121,5421,542.353.500
01 mar 202421,6023,0021,4322,4722,472.290.200
29 feb 202422,5222,6921,0621,5421,543.467.800
28 feb 202423,9023,9022,0522,1722,175.372.200
27 feb 202422,3322,6921,9422,0222,023.690.200
26 feb 202422,6822,8521,9322,3122,312.644.500
23 feb 202423,3923,3922,1522,6022,601.936.900
22 feb 202422,8623,6022,7023,2723,272.775.600
21 feb 202421,1022,0220,7221,9721,972.388.800
20 feb 202421,9222,0020,7321,4121,412.015.900
16 feb 202422,6222,7622,1422,3022,302.251.700
15 feb 202422,6422,6422,0822,5122,511.042.000
14 feb 202422,5023,1822,0622,4722,472.117.600
13 feb 202421,9722,5021,5322,1022,102.949.400
12 feb 202422,9022,9922,2522,4722,472.676.700
09 feb 202421,3722,7021,0622,5522,553.940.400
08 feb 202421,1521,7520,9521,2421,241.891.800
07 feb 202420,8421,1520,2320,9820,981.571.600
06 feb 202421,3921,4820,3820,6020,602.426.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...