Mercados españoles cerrados en 1 hr 9 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
143,55-0,87 (-0,60%)
A partir del 10:21AM EDT. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024142,85144,24142,16143,55143,55191.078
21 may 2024139,54144,89139,50144,42144,421.086.200
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
04 mar 2024125,99126,04123,21124,59124,591.039.500
01 mar 2024123,57126,03122,09124,81124,811.084.400
29 feb 2024124,70125,50121,87122,25122,251.423.300
28 feb 2024120,17124,42119,86123,26123,261.015.700
27 feb 2024118,52121,64118,52121,09121,091.189.800
26 feb 2024118,75120,43118,05119,88119,881.099.000
23 feb 2024117,28119,44117,18118,31118,31891.700
22 feb 2024116,65118,53116,11117,29117,291.272.400
21 feb 2024113,89116,22113,32115,72115,72861.200
20 feb 2024117,08117,83113,70115,59115,591.482.300
16 feb 2024120,58121,13117,69118,98118,981.888.000
15 feb 2024116,66122,69112,32121,63121,634.853.600
14 feb 2024108,99109,67106,02108,37108,371.944.300
13 feb 2024105,40108,50104,64106,94106,941.370.100
12 feb 2024108,14112,41108,00110,08110,081.554.100
09 feb 2024105,10107,77104,62107,54107,541.263.900
08 feb 2024100,97104,3799,33104,31104,311.136.000
07 feb 202499,82100,5197,8699,9799,971.021.000
06 feb 202496,4999,6094,5099,0099,001.004.300
05 feb 202497,5397,7195,2696,2196,21922.000
02 feb 202499,5899,7596,9198,1898,181.664.500
01 feb 2024103,04103,3298,89100,81100,811.759.200
31 ene 2024103,00104,68101,41101,48101,481.278.400
30 ene 2024104,01104,43103,26103,94103,941.009.200
29 ene 2024103,15104,81103,07104,40104,401.718.500
26 ene 2024102,45103,92101,74102,96102,961.639.600
25 ene 2024100,92101,4899,25100,66100,661.311.900
24 ene 2024102,69102,7999,60100,20100,201.195.700
23 ene 2024102,71103,44100,16101,99101,991.407.800
22 ene 2024102,73102,97100,90102,09102,091.234.300
19 ene 2024100,56102,0499,05101,35101,35813.000
18 ene 2024100,10100,9098,57100,50100,501.044.400
17 ene 202499,2099,9398,0199,4799,471.145.500
16 ene 2024102,81102,8199,58100,73100,731.758.400
12 ene 2024105,16105,83103,09103,39103,391.432.200
11 ene 2024105,20106,83103,34104,90104,901.637.100
10 ene 2024101,19106,00100,60105,16105,162.245.400
09 ene 2024103,35104,14100,11100,12100,122.942.500
08 ene 202498,50104,8596,02104,03104,037.258.000
05 ene 202489,0089,4885,7186,4686,462.856.300
04 ene 202488,1991,2087,9189,7889,782.094.700
03 ene 202492,1292,2288,4388,6988,692.243.500
02 ene 202492,7095,6892,1893,7793,771.670.300
29 dic 202395,0095,9492,8893,4193,411.276.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...