Mercados españoles cerrados

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,50+5,36 (+4,28%)
Al cierre: 04:00PM EDT
130,04 -0,46 (-0,35%)
Después del cierre: 06:50PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024129,50133,64129,21130,50130,501.876.000
25 jul 2024130,00130,00123,36125,14125,142.123.600
24 jul 2024130,67131,26128,16129,38129,38999.500
23 jul 2024133,73136,10131,13131,30131,301.519.900
22 jul 2024134,30134,43130,89133,28133,281.257.700
19 jul 2024131,48134,50130,22133,50133,501.729.400
18 jul 2024133,72135,52130,08131,55131,551.188.000
17 jul 2024133,49137,16132,27132,99132,991.088.100
16 jul 2024136,12137,20133,59136,10136,101.272.800
15 jul 2024139,22139,22135,66135,85135,851.235.700
12 jul 2024141,55141,98138,85139,24139,241.528.100
11 jul 2024142,16143,77141,01142,89142,891.119.900
10 jul 2024144,45144,45137,57140,14140,141.473.600
09 jul 2024144,50145,34142,66143,25143,25835.500
08 jul 2024145,00145,57143,03144,52144,521.206.900
05 jul 2024147,81148,89142,86143,54143,541.107.000
03 jul 2024146,18150,14146,00147,90147,90512.600
02 jul 2024146,62147,02143,16145,49145,491.276.300
01 jul 2024147,57150,03146,84147,75147,751.239.800
28 jun 2024144,89148,65142,80145,94145,942.387.300
27 jun 2024147,90148,74146,23148,25148,251.014.200
26 jun 2024151,94154,80148,18148,64148,641.109.300
25 jun 2024153,41153,80150,67151,14151,14938.600
24 jun 2024153,32154,83151,46152,59152,591.418.300
21 jun 2024156,50156,50153,11154,74154,741.765.400
20 jun 2024160,00165,32156,79157,85157,851.541.800
18 jun 2024159,49160,03156,34159,42159,421.177.500
17 jun 2024156,64161,04155,46159,68159,68858.400
14 jun 2024156,31159,16154,78156,98156,981.074.300
13 jun 2024156,96159,75155,53158,65158,651.345.100
12 jun 2024158,00158,80155,54157,45157,451.111.500
11 jun 2024153,01154,66150,09154,53154,531.014.500
10 jun 2024145,40155,04143,28154,08154,081.361.900
07 jun 2024147,94150,87146,66147,00147,00923.200
06 jun 2024148,50149,42146,66148,41148,411.379.400
05 jun 2024148,96149,70147,60148,01148,01773.600
04 jun 2024152,48154,74148,58148,72148,721.029.800
03 jun 2024157,00158,11153,07153,93153,93900.900
31 may 2024156,34158,00152,18155,64155,641.050.400
30 may 2024154,05157,56153,62155,97155,97896.200
29 may 2024152,90154,90151,57153,61153,611.036.700
28 may 2024150,77155,46150,76154,91154,911.447.200
24 may 2024144,73150,72144,73148,92148,921.641.600
23 may 2024141,86144,60139,50142,62142,621.105.900
22 may 2024142,97144,24141,08141,54141,54805.000
21 may 2024139,54144,89139,50144,42144,421.086.600
20 may 2024141,09141,87139,01139,32139,32608.900
17 may 2024142,16142,78140,20140,95140,95878.100
16 may 2024144,80145,38140,73142,01142,011.102.200
15 may 2024146,83148,16144,06144,73144,731.054.200
14 may 2024144,77147,36144,57145,31145,311.371.200
13 may 2024144,59144,78141,02142,94142,94903.900
10 may 2024140,72143,36139,18143,27143,271.711.700
09 may 2024135,86139,86134,77139,70139,701.419.200
08 may 2024135,27137,27133,15135,42135,421.204.900
07 may 2024133,12142,71132,10136,49136,495.366.600
06 may 2024125,90128,24125,53126,63126,631.799.400
03 may 2024129,59129,59123,08124,28124,281.423.400
02 may 2024126,34126,73123,62126,70126,70801.400
01 may 2024124,25126,67121,50123,55123,551.010.100
30 abr 2024126,73127,56124,31124,37124,37756.200
29 abr 2024126,02128,87126,02127,69127,69825.300
26 abr 2024125,31127,73124,42125,40125,40847.000
25 abr 2024123,44124,07120,33123,51123,51794.200
24 abr 2024126,68127,37124,25125,77125,77664.800
23 abr 2024125,65128,45125,19126,43126,431.172.200
22 abr 2024121,82127,47121,32125,38125,381.285.300
19 abr 2024120,23122,63119,83120,54120,54808.700
18 abr 2024120,76124,10119,72121,08121,08715.500
17 abr 2024122,89122,91118,60119,33119,33987.800
16 abr 2024121,99124,67119,90120,68120,681.626.300
15 abr 2024126,96128,34123,02123,36123,361.090.300
12 abr 2024128,28128,94124,86125,54125,54880.600
11 abr 2024129,76130,43128,15129,41129,41744.000
10 abr 2024125,22129,57124,10128,29128,29910.000
09 abr 2024131,79131,90125,59128,22128,221.877.500
08 abr 2024134,51135,50132,44132,73132,73866.400
05 abr 2024134,52135,75133,63134,09134,09743.300
04 abr 2024140,97141,02133,23134,38134,381.242.000
03 abr 2024141,69142,22138,06138,76138,761.153.100
02 abr 2024141,75142,69138,73141,66141,661.081.500
01 abr 2024145,81146,79143,89145,75145,751.144.900
28 mar 2024142,90144,89142,15143,80143,80800.000
27 mar 2024140,84143,28139,68143,02143,021.015.500
26 mar 2024142,14142,14139,91140,05140,051.023.100
25 mar 2024141,73143,92140,89141,25141,251.070.800
22 mar 2024139,54141,91138,62141,62141,621.109.700
21 mar 2024140,00141,27138,38141,00141,001.304.200
20 mar 2024133,04140,10132,76139,99139,992.432.400
19 mar 2024128,59132,19128,08131,71131,71964.400
18 mar 2024128,01131,24126,28129,96129,961.175.200
15 mar 2024126,18129,05126,09128,17128,171.466.200
14 mar 2024129,72130,04125,08125,99125,99879.000
13 mar 2024125,53129,50125,53129,32129,321.338.900
12 mar 2024126,40128,05124,03125,59125,591.215.900
11 mar 2024124,90127,02124,74126,70126,701.219.900
08 mar 2024124,19126,58123,86125,04125,041.112.200
07 mar 2024120,24124,80120,24124,00124,001.152.600
06 mar 2024123,50123,80120,31120,39120,39689.600
05 mar 2024123,14124,73121,36122,02122,021.171.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...