Mercados españoles abiertos en 52 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
127,73-0,41 (-0,32%)
Al cierre: 04:00PM EDT
127,97 +0,24 (+0,19%)
Después del cierre: 07:14PM EDT
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 sept 2024128,14128,87126,54127,73127,73736.200
11 sept 2024125,37128,83123,20128,14128,14911.300
10 sept 2024126,70129,18124,85125,43125,431.091.200
09 sept 2024131,01131,97125,52125,73125,731.180.500
06 sept 2024135,42136,37129,70129,82129,821.000.000
05 sept 2024138,73138,73135,17135,62135,62666.700
04 sept 2024138,39140,71138,11138,92138,92743.200
03 sept 2024145,28145,70139,13139,92139,92912.300
30 ago 2024146,98146,98143,05146,17146,17601.900
29 ago 2024143,43147,32142,22145,28145,28774.000
28 ago 2024142,94143,85139,85143,11143,11785.700
27 ago 2024139,36143,59137,84143,18143,18737.600
26 ago 2024144,51144,51138,92140,07140,07978.200
23 ago 2024144,48146,86143,16144,69144,691.059.400
22 ago 2024144,41145,49141,32142,06142,061.031.700
21 ago 2024137,12145,37136,62140,60140,601.529.600
20 ago 2024139,40139,46134,50135,01135,01796.600
19 ago 2024136,03140,11136,03139,31139,31968.600
16 ago 2024136,69137,26134,75136,05136,05717.600
15 ago 2024136,66138,66134,44137,18137,18926.000
14 ago 2024135,33136,55131,09131,39131,391.025.500
13 ago 2024132,06135,85131,83134,61134,611.451.400
12 ago 2024132,27132,44129,21130,24130,241.048.600
09 ago 2024131,73132,74129,48132,27132,27899.700
08 ago 2024127,64132,48126,60131,75131,75914.600
07 ago 2024128,49131,72125,89126,18126,181.355.000
06 ago 2024123,15127,45122,77126,69126,691.221.300
05 ago 2024114,55122,38112,50121,05121,051.821.700
02 ago 2024123,86125,37121,55123,31123,312.195.500
01 ago 2024126,59133,04120,80130,81130,814.896.100
31 jul 2024134,69137,70132,61134,37134,372.432.800
30 jul 2024132,69136,03130,91132,61132,611.694.500
29 jul 2024130,91134,04130,77132,51132,511.337.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...