Mercados españoles cerrados

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,30-2,76 (-2,63%)
A partir del 01:39PM EST. Mercado abierto.
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 2023104,32104,56101,84102,30102,30807.493
04 dic 2023106,07107,38104,04105,06105,061.346.500
01 dic 2023104,99106,72102,95106,56106,561.696.800
30 nov 2023104,00106,03101,77105,61105,611.630.500
29 nov 2023102,32106,12102,18103,70103,701.983.400
28 nov 202399,20101,4997,06101,09101,092.508.000
27 nov 202393,7398,7193,4796,1696,162.288.300
24 nov 202393,7394,8693,4094,5994,59437.500
22 nov 202393,6494,5692,6393,7093,70718.300
21 nov 202393,8794,4991,8492,6092,601.074.300
20 nov 202391,1094,7090,9294,5794,571.506.100
17 nov 202389,4991,5088,5891,1891,181.139.200
16 nov 202388,5088,9786,7487,8287,821.065.100
15 nov 202386,6991,6186,5089,5189,512.352.400
14 nov 202379,5085,1979,4485,1485,141.908.000
13 nov 202379,1079,6377,1677,2777,271.608.600
10 nov 202379,3079,7178,1179,6979,691.223.000
09 nov 202383,5783,5779,1979,2479,241.425.400
08 nov 202384,4084,6581,6382,9882,981.322.100
07 nov 202382,2984,4782,2084,4084,401.194.500
06 nov 202384,2884,4881,0382,2082,201.495.200
03 nov 202384,0087,4382,5983,9383,932.183.500
02 nov 202374,2082,8574,0082,7982,796.414.400
01 nov 202389,3289,6784,6987,4187,412.640.300
31 oct 202387,4090,0387,4089,3289,321.398.500
30 oct 202387,0088,8487,0087,4887,481.242.600
27 oct 202387,0889,5585,8485,9885,981.113.300
26 oct 202387,1688,6885,7186,3586,351.271.700
25 oct 202388,8989,4087,4787,5287,521.076.300
24 oct 202386,2789,9286,2789,1689,161.539.800
23 oct 202385,2886,3284,2884,8584,851.087.600
20 oct 202386,8088,5285,0685,5685,561.290.000
19 oct 202385,3086,3184,1484,4584,451.292.800
18 oct 202386,1886,9785,0585,3085,301.209.600
17 oct 202385,5988,9985,5987,2387,231.600.500
16 oct 202383,2086,4883,1985,7385,731.610.500
13 oct 202384,7884,7882,2582,7382,731.161.700
12 oct 202387,9088,5284,5984,8084,801.370.300
11 oct 202386,8087,8985,2286,5886,581.068.200
10 oct 202385,6688,0685,4986,9486,941.042.600
09 oct 202383,6985,6282,5985,2085,20946.300
06 oct 202383,3385,7082,7584,8284,82926.400
05 oct 202385,7386,5783,9284,2784,27993.100
04 oct 202385,1586,1983,6485,4985,491.437.200
03 oct 202386,9487,4284,5085,9485,941.339.300
02 oct 202388,2389,9887,8087,8887,881.461.900
29 sept 202389,8290,6387,4988,2388,231.800.500
28 sept 202384,7285,9183,7485,8785,871.270.500
27 sept 202384,4085,8783,3984,5684,561.074.500
26 sept 202385,5186,4083,7983,8683,861.115.900
25 sept 202385,5386,7985,0186,3186,31880.400
22 sept 202387,2487,5385,4586,4586,45784.100
21 sept 202386,7787,5086,0086,0886,081.073.700
20 sept 202390,0790,7087,8987,9487,94910.600
19 sept 202388,0490,3688,0089,6889,681.632.000
18 sept 202387,7688,9886,6387,6287,621.505.900
15 sept 202390,1190,6687,2787,9987,993.329.400
14 sept 202390,6690,7788,2490,7290,721.153.400
13 sept 202391,7091,9187,1289,5189,512.033.800
12 sept 202392,2793,4891,7591,8691,86844.600
11 sept 202394,2995,4192,3692,7592,75978.100
08 sept 202396,2896,4793,2693,3793,371.034.700
07 sept 202393,4897,1592,2996,2896,281.822.100
06 sept 202398,0098,9296,3196,3696,361.185.200
05 sept 202399,71100,0096,9698,3998,391.079.200
01 sept 202398,69100,4298,4899,8699,861.010.000
31 ago 202396,8498,7996,8497,3497,34853.300
30 ago 202397,6798,3195,6496,8496,84917.500
29 ago 202396,4097,6995,6197,3597,35961.400
28 ago 202396,2497,3595,9796,8496,841.178.900
25 ago 202395,7896,7693,9495,5695,56974.400
24 ago 202399,1699,5694,8195,1095,101.485.200
23 ago 202395,36100,4094,8299,2199,211.755.500
22 ago 202396,6598,9596,5198,5198,511.642.500
21 ago 202395,8998,7095,6398,0898,081.850.100
18 ago 202391,2595,0091,1494,8094,801.819.900
17 ago 202394,1595,3192,3892,4792,472.417.900
16 ago 202397,7998,4593,8794,0194,012.570.800
15 ago 202398,2599,2397,0897,8097,801.967.400
14 ago 2023101,98102,0298,2799,2299,221.912.400
11 ago 2023102,10102,5699,96100,59100,591.511.100
10 ago 2023103,38106,19102,11103,00103,001.379.800
09 ago 2023103,20104,38101,73102,95102,951.061.000
08 ago 2023102,39104,24101,21104,06104,061.646.900
07 ago 2023106,16106,79103,30104,48104,481.384.600
04 ago 2023105,13108,25104,47105,91105,912.301.600
03 ago 2023104,79105,76103,36103,77103,771.788.400
02 ago 2023105,83106,37102,83104,30104,302.135.800
01 ago 2023107,09108,00105,80107,00107,001.674.700
31 jul 2023108,49108,69105,91108,35108,353.093.500
28 jul 2023105,16108,76103,71108,14108,144.591.000
27 jul 2023110,38111,14101,01102,30102,3010.487.000
26 jul 2023121,00122,55118,39119,80119,802.410.900
25 jul 2023122,58124,69121,69121,87121,871.479.800
24 jul 2023123,82126,42122,14122,66122,661.571.300
21 jul 2023124,05125,63122,62122,81122,811.105.100
20 jul 2023129,68129,68121,77121,84121,841.702.800
19 jul 2023128,45130,36127,22129,89129,891.115.700
18 jul 2023126,83128,85125,15127,34127,341.285.800
17 jul 2023124,07127,49122,35127,10127,101.183.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...