Mercados españoles cerrados en 5 hrs 21 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,28-0,96 (-1,74%)
Al cierre: 04:00PM EDT
55,52 +1,24 (+2,28%)
Antes de la apertura: 06:08AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 may 202254,2055,5052,8754,2854,282.059.000
18 may 202256,3259,3754,3555,2455,242.242.900
17 may 202258,0658,8555,1157,2257,221.604.100
16 may 202257,5558,5256,0356,4856,481.393.500
13 may 202257,4960,5157,2058,3458,342.081.400
12 may 202251,4657,0651,4456,0556,052.839.400
11 may 202255,7856,8652,2452,3552,352.339.200
10 may 202256,8056,8151,2654,2054,202.840.100
09 may 202259,3059,8954,0654,2254,223.129.500
06 may 202265,0265,6059,5760,8760,873.164.600
05 may 202275,0075,5064,8165,6365,634.708.200
04 may 202270,8672,4067,4072,2172,211.914.000
03 may 202270,5071,0368,4170,4470,441.126.600
02 may 202266,7571,1065,9970,9670,961.591.700
29 abr 202267,8371,0166,2866,4366,431.373.600
28 abr 202268,1068,9265,3567,8267,821.549.100
27 abr 202265,4568,3665,1366,5866,581.487.300
26 abr 202268,7568,8264,7065,0265,021.533.100
25 abr 202269,7169,8066,8069,4069,401.649.600
22 abr 202273,5174,0170,6771,1871,181.172.400
21 abr 202278,5379,5173,4274,1674,161.288.100
20 abr 202278,3078,7376,2676,3276,321.431.800
19 abr 202273,3378,5072,9777,7077,701.361.800
18 abr 202271,9373,2570,5873,0073,00893.000
14 abr 202274,2674,9971,6872,3272,32898.000
13 abr 202271,6874,5671,4773,9773,971.076.800
12 abr 202273,3175,4671,3571,9771,971.279.200
11 abr 202270,7472,9969,8771,5771,571.203.300
08 abr 202272,0073,5469,9771,8871,881.150.500
07 abr 202270,0672,8068,9172,1872,181.398.600
06 abr 202271,8872,0269,0070,1570,151.648.200
05 abr 202275,0475,1271,8473,2473,241.635.200
04 abr 202274,1376,4873,4575,5775,571.362.200
01 abr 202276,7377,8174,8375,7375,731.286.900
31 mar 202279,2979,5176,2676,4076,40978.700
30 mar 202282,8082,8478,7379,5679,561.358.900
29 mar 202280,8384,1780,2483,3883,381.389.800
28 mar 202278,2779,2975,6279,1879,181.393.900
25 mar 202279,5079,5076,4478,0478,041.299.400
24 mar 202279,5780,1277,8179,2079,201.637.200
23 mar 202282,5382,7078,8079,1679,161.483.900
22 mar 202282,2384,8382,1283,3583,351.353.700
21 mar 202283,7883,7879,7981,4581,451.452.100
18 mar 202279,4283,5478,7583,1283,122.555.000
17 mar 202276,1579,6075,6179,5479,541.489.700
16 mar 202274,6878,7574,0377,4477,442.373.900
15 mar 202268,1272,7268,1272,3072,301.492.700
14 mar 202270,6271,2566,5067,5767,571.723.200
11 mar 202273,9474,1469,9570,1470,141.258.100
10 mar 202271,2573,6070,7473,1573,151.070.900
09 mar 202271,6275,0971,5973,1773,172.394.000
08 mar 202267,9772,1267,0369,0369,032.464.800
07 mar 202273,4373,8567,2567,4467,442.404.700
04 mar 202276,3077,0970,6471,7371,732.114.300
03 mar 202282,6683,2276,1877,0377,032.020.400
02 mar 202280,7383,9480,0082,6782,671.412.400
01 mar 202283,7384,2479,3979,7879,781.543.500
28 feb 202282,0684,2180,6483,7383,731.801.100
25 feb 202283,1484,4480,8183,6283,621.510.100
24 feb 202276,4884,0775,7183,8983,892.096.900
23 feb 202282,2583,0679,4479,7879,781.984.900
22 feb 202278,4983,6678,1581,1981,192.533.700
18 feb 202283,9184,0378,8379,2679,263.415.600
17 feb 202294,5494,7682,0582,0982,095.147.400
16 feb 202293,8097,9093,0194,8094,804.126.500
15 feb 2022100,30102,0199,08101,23101,231.731.500
14 feb 202299,18100,9396,8097,7397,731.455.600
11 feb 2022104,78105,7096,5598,2098,202.263.500
10 feb 2022105,44111,18104,16105,22105,221.599.800
09 feb 2022105,98109,23104,93108,39108,391.816.300
08 feb 2022100,20103,6098,65103,28103,28814.500
07 feb 202299,96102,5199,39100,31100,31756.500
04 feb 202299,35101,1297,1299,7499,741.232.400
03 feb 2022100,25102,9498,3798,8398,831.336.400
02 feb 2022106,36106,40101,51103,61103,611.157.100
01 feb 2022103,26104,1699,41103,66103,661.314.100
31 ene 202296,57102,9096,47102,62102,621.588.600
28 ene 202294,4096,6389,6096,5196,511.647.200
27 ene 202297,5098,9192,8793,7893,781.947.200
26 ene 2022104,38104,7193,9994,7894,782.704.500
25 ene 2022103,01103,54100,01101,39101,392.050.000
24 ene 202296,45106,8494,71106,13106,133.081.700
21 ene 2022104,91107,77100,46102,14102,143.367.000
20 ene 2022115,36117,23106,35106,57106,572.826.700
19 ene 2022118,10121,54113,35113,52113,521.642.700
18 ene 2022119,00122,70117,72118,06118,061.640.200
14 ene 2022124,00125,81118,21122,54122,542.594.300
13 ene 2022136,05136,45125,21125,87125,872.780.300
12 ene 2022131,72136,81130,49134,91134,914.529.100
11 ene 2022124,02126,38120,50126,27126,271.708.700
10 ene 2022124,27124,35115,58122,60122,603.207.700
07 ene 2022128,22132,73124,34125,70125,701.994.600
06 ene 2022125,01130,83122,02128,68128,681.892.800
05 ene 2022131,63134,00125,02125,57125,571.729.600
04 ene 2022133,07135,67129,08132,13132,131.362.900
03 ene 2022128,70132,19127,08132,11132,111.381.300
31 dic 2021128,17128,74126,37128,22128,221.057.400
30 dic 2021130,48130,98127,95128,37128,371.401.800
29 dic 2021128,03131,55126,57129,95129,951.275.700
28 dic 2021128,80133,31127,26127,35127,352.564.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...