U.S. markets open in 4 hours 59 minutes
F S&P 500
5,865.25 +5.50 (+0.09%) F Dow Jones
43,114.00 -29.00 (-0.07%) F Nasdaq
20,479.50 +29.50 (+0.14%) E-mini Russell 2000 Index Futur
2,256.00 +6.00 (+0.27%) Petróleo
74.41 -1.15 (-1.52%) Oro
2,676.90 +0.60 (+0.02%)
Credo Technology Group Holding Ltd (CRDO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 37.06 | 39.00 | 36.60 | 38.26 | 38.26 | 3,071,200 |
| 10 oct 2024 | 34.85 | 37.29 | 34.69 | 37.24 | 37.24 | 2,319,400 |
| 09 oct 2024 | 34.39 | 35.87 | 34.26 | 35.17 | 35.17 | 3,138,700 |
| 08 oct 2024 | 32.83 | 33.80 | 32.50 | 33.71 | 33.71 | 1,551,900 |
| 07 oct 2024 | 32.37 | 33.05 | 31.71 | 32.54 | 32.54 | 1,870,300 |
| 04 oct 2024 | 31.81 | 32.70 | 31.48 | 32.57 | 32.57 | 1,966,500 |
| 03 oct 2024 | 30.15 | 32.46 | 30.06 | 30.89 | 30.89 | 2,281,900 |
| 02 oct 2024 | 29.96 | 30.80 | 29.16 | 30.43 | 30.43 | 1,715,000 |
| 01 oct 2024 | 30.88 | 30.91 | 29.61 | 29.96 | 29.96 | 1,629,800 |
| 30 sept 2024 | 30.94 | 31.98 | 30.42 | 30.80 | 30.80 | 2,692,000 |
| 27 sept 2024 | 31.30 | 31.64 | 30.76 | 31.45 | 31.45 | 1,836,900 |
| 26 sept 2024 | 31.00 | 31.36 | 29.91 | 31.23 | 31.23 | 1,882,400 |
| 25 sept 2024 | 29.90 | 30.95 | 29.58 | 29.82 | 29.82 | 1,836,400 |
| 24 sept 2024 | 29.91 | 29.99 | 28.75 | 29.88 | 29.88 | 1,818,100 |
| 23 sept 2024 | 29.48 | 30.30 | 29.16 | 29.79 | 29.79 | 1,735,500 |
| 20 sept 2024 | 28.85 | 29.36 | 28.31 | 29.18 | 29.18 | 3,540,900 |
| 19 sept 2024 | 28.30 | 29.58 | 28.00 | 28.98 | 28.98 | 2,885,300 |
| 18 sept 2024 | 27.24 | 28.54 | 27.03 | 27.05 | 27.05 | 1,794,400 |
| 17 sept 2024 | 27.90 | 28.48 | 26.96 | 27.24 | 27.24 | 2,085,100 |
| 16 sept 2024 | 28.24 | 28.61 | 27.66 | 27.76 | 27.76 | 1,750,900 |
| 13 sept 2024 | 27.99 | 28.63 | 27.03 | 28.51 | 28.51 | 2,188,600 |
| 12 sept 2024 | 26.55 | 28.34 | 26.31 | 27.77 | 27.77 | 2,837,900 |
| 11 sept 2024 | 25.11 | 27.55 | 25.04 | 26.65 | 26.65 | 3,691,300 |
| 10 sept 2024 | 24.53 | 25.33 | 24.47 | 24.90 | 24.90 | 3,460,000 |
| 09 sept 2024 | 24.79 | 25.34 | 24.24 | 24.26 | 24.26 | 3,018,800 |
| 06 sept 2024 | 27.50 | 27.50 | 24.08 | 24.38 | 24.38 | 7,003,800 |
| 05 sept 2024 | 27.33 | 28.21 | 24.94 | 26.65 | 26.65 | 10,574,800 |
| 04 sept 2024 | 31.48 | 32.06 | 30.60 | 31.30 | 31.30 | 3,960,700 |
| 03 sept 2024 | 34.41 | 34.41 | 31.38 | 31.63 | 31.63 | 3,320,000 |
| 30 ago 2024 | 35.20 | 35.85 | 34.67 | 34.91 | 34.91 | 2,374,500 |
| 29 ago 2024 | 34.00 | 35.95 | 33.88 | 35.20 | 35.20 | 1,973,600 |
| 28 ago 2024 | 34.96 | 35.22 | 33.18 | 34.10 | 34.10 | 1,911,000 |
| 27 ago 2024 | 34.78 | 35.60 | 33.75 | 35.38 | 35.38 | 1,587,200 |
| 26 ago 2024 | 36.50 | 36.50 | 33.93 | 35.21 | 35.21 | 2,816,900 |
| 23 ago 2024 | 35.71 | 36.81 | 35.48 | 36.45 | 36.45 | 3,228,300 |
| 22 ago 2024 | 36.16 | 36.22 | 34.95 | 35.22 | 35.22 | 1,868,300 |
| 21 ago 2024 | 32.00 | 36.11 | 31.84 | 36.08 | 36.08 | 3,730,600 |
| 20 ago 2024 | 31.61 | 32.29 | 31.50 | 32.00 | 32.00 | 2,221,700 |
| 19 ago 2024 | 30.37 | 31.79 | 29.84 | 31.79 | 31.79 | 1,585,600 |
| 16 ago 2024 | 30.11 | 30.70 | 29.90 | 30.42 | 30.42 | 1,189,900 |
| 15 ago 2024 | 29.50 | 30.38 | 29.11 | 30.34 | 30.34 | 1,795,400 |
| 14 ago 2024 | 28.89 | 29.10 | 28.05 | 28.73 | 28.73 | 1,015,300 |
| 13 ago 2024 | 27.91 | 29.00 | 27.60 | 28.67 | 28.67 | 1,427,700 |
| 12 ago 2024 | 27.40 | 28.17 | 27.17 | 27.60 | 27.60 | 1,159,100 |
| 09 ago 2024 | 26.63 | 27.68 | 26.58 | 27.47 | 27.47 | 1,192,400 |
| 08 ago 2024 | 25.62 | 27.18 | 25.05 | 26.87 | 26.87 | 1,358,400 |
| 07 ago 2024 | 25.94 | 26.23 | 24.77 | 24.85 | 24.85 | 1,185,700 |
| 06 ago 2024 | 24.90 | 25.49 | 23.86 | 25.10 | 25.10 | 1,108,400 |
| 05 ago 2024 | 22.50 | 25.57 | 22.50 | 24.60 | 24.60 | 1,769,100 |
| 02 ago 2024 | 25.18 | 26.33 | 24.49 | 25.33 | 25.33 | 2,209,400 |
| 01 ago 2024 | 27.14 | 27.74 | 26.39 | 26.56 | 26.56 | 2,008,200 |
| 31 jul 2024 | 27.24 | 28.12 | 26.55 | 27.75 | 27.75 | 2,266,800 |
| 30 jul 2024 | 27.45 | 27.49 | 25.64 | 25.96 | 25.96 | 2,601,100 |
| 29 jul 2024 | 28.96 | 29.30 | 27.29 | 27.38 | 27.38 | 1,622,700 |
| 26 jul 2024 | 28.80 | 29.27 | 28.34 | 28.58 | 28.58 | 1,146,400 |
| 25 jul 2024 | 29.13 | 29.38 | 27.62 | 28.51 | 28.51 | 2,007,700 |
| 24 jul 2024 | 30.07 | 30.21 | 29.04 | 29.35 | 29.35 | 2,045,700 |
| 23 jul 2024 | 29.31 | 30.92 | 29.10 | 30.57 | 30.57 | 1,683,500 |
| 22 jul 2024 | 29.99 | 30.30 | 28.97 | 29.52 | 29.52 | 1,465,900 |
| 19 jul 2024 | 29.69 | 29.69 | 28.90 | 29.50 | 29.50 | 1,088,400 |
| 18 jul 2024 | 30.96 | 31.08 | 28.54 | 29.57 | 29.57 | 2,386,800 |
| 17 jul 2024 | 32.62 | 33.38 | 30.10 | 30.45 | 30.45 | 4,833,800 |
| 16 jul 2024 | 33.14 | 33.96 | 32.24 | 33.83 | 33.83 | 3,184,600 |
| 15 jul 2024 | 31.25 | 33.87 | 31.11 | 33.09 | 33.09 | 3,571,700 |
| 12 jul 2024 | 30.99 | 31.57 | 30.61 | 30.87 | 30.87 | 1,221,200 |
| 11 jul 2024 | 31.50 | 31.61 | 30.06 | 30.66 | 30.66 | 1,764,600 |
| 10 jul 2024 | 31.33 | 31.66 | 30.82 | 31.21 | 31.21 | 1,061,800 |
| 09 jul 2024 | 31.82 | 32.32 | 31.41 | 31.44 | 31.44 | 1,391,700 |
| 08 jul 2024 | 31.85 | 32.37 | 31.45 | 31.80 | 31.80 | 1,259,000 |
| 05 jul 2024 | 31.55 | 32.17 | 31.36 | 31.63 | 31.63 | 973,900 |
| 03 jul 2024 | 31.35 | 32.03 | 31.01 | 31.58 | 31.58 | 715,500 |
| 02 jul 2024 | 31.11 | 31.91 | 30.76 | 31.35 | 31.35 | 1,942,700 |
| 01 jul 2024 | 31.24 | 31.34 | 30.14 | 31.22 | 31.22 | 1,849,500 |
| 28 jun 2024 | 31.47 | 32.78 | 31.45 | 31.94 | 31.94 | 4,227,400 |
| 27 jun 2024 | 29.89 | 31.30 | 29.71 | 31.29 | 31.29 | 3,059,200 |
| 26 jun 2024 | 29.24 | 29.84 | 28.79 | 29.71 | 29.71 | 1,537,600 |
| 25 jun 2024 | 29.17 | 30.00 | 28.48 | 29.57 | 29.57 | 1,976,400 |
| 24 jun 2024 | 27.00 | 27.78 | 27.00 | 27.29 | 27.29 | 1,558,600 |
| 21 jun 2024 | 28.14 | 28.14 | 27.02 | 27.49 | 27.49 | 3,524,800 |
| 20 jun 2024 | 29.20 | 29.56 | 27.73 | 28.37 | 28.37 | 1,769,800 |
| 18 jun 2024 | 28.63 | 29.75 | 28.38 | 29.21 | 29.21 | 1,443,800 |
| 17 jun 2024 | 28.95 | 29.07 | 28.20 | 28.58 | 28.58 | 1,518,000 |
| 14 jun 2024 | 28.50 | 29.74 | 28.37 | 28.88 | 28.88 | 1,364,700 |
| 13 jun 2024 | 29.02 | 29.53 | 28.67 | 28.94 | 28.94 | 1,408,300 |
| 12 jun 2024 | 29.00 | 29.60 | 28.83 | 29.08 | 29.08 | 1,860,400 |
| 11 jun 2024 | 28.08 | 28.51 | 27.61 | 28.50 | 28.50 | 1,886,100 |
| 10 jun 2024 | 27.83 | 29.89 | 27.49 | 28.57 | 28.57 | 3,846,500 |
| 07 jun 2024 | 26.28 | 28.00 | 26.10 | 27.15 | 27.15 | 2,930,000 |
| 06 jun 2024 | 26.58 | 26.58 | 25.65 | 25.84 | 25.84 | 1,440,700 |
| 05 jun 2024 | 25.19 | 26.55 | 24.81 | 26.50 | 26.50 | 3,144,000 |
| 04 jun 2024 | 25.00 | 25.00 | 23.94 | 24.68 | 24.68 | 2,003,900 |
| 03 jun 2024 | 26.14 | 26.30 | 24.33 | 25.19 | 25.19 | 3,521,800 |
| 31 may 2024 | 25.31 | 26.20 | 24.82 | 26.07 | 26.07 | 5,136,300 |
| 30 may 2024 | 21.40 | 25.88 | 21.40 | 25.69 | 25.69 | 10,833,900 |
| 29 may 2024 | 20.24 | 20.89 | 20.08 | 20.22 | 20.22 | 4,368,200 |
| 28 may 2024 | 20.45 | 20.76 | 19.72 | 20.73 | 20.73 | 2,914,800 |
| 24 may 2024 | 19.31 | 20.15 | 19.13 | 19.97 | 19.97 | 2,364,800 |
| 23 may 2024 | 20.01 | 20.20 | 18.98 | 19.10 | 19.10 | 1,483,200 |
| 22 may 2024 | 19.45 | 19.64 | 19.05 | 19.48 | 19.48 | 1,133,500 |
| 21 may 2024 | 18.72 | 19.43 | 18.54 | 19.25 | 19.25 | 828,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.