Mercados españoles abiertos en 8 hrs 13 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,48+5,12 (+7,08%)
Al cierre: 04:00PM EDT
77,49 +0,01 (+0,01%)
Después del cierre: 06:09PM EDT
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202275,1878,0675,1877,4877,481.979.621
03 oct 202269,4973,3369,3672,3672,361.585.500
30 sept 202267,9471,4165,2568,6668,661.650.500
29 sept 202270,4671,6568,4071,6071,601.077.200
28 sept 202269,5272,8668,8072,2472,241.486.700
27 sept 202267,7171,1667,4868,9568,951.757.000
26 sept 202266,5168,7965,5065,6065,601.608.300
23 sept 202266,8968,4565,1766,7166,712.020.500
22 sept 202274,4974,9868,7468,7868,781.646.000
21 sept 202277,9578,9174,7274,7874,781.044.500
20 sept 202276,6278,2876,3077,2977,29871.400
19 sept 202274,8278,8574,8278,4178,411.452.300
16 sept 202276,0876,3874,7576,1576,151.438.200
15 sept 202275,8679,9175,8377,4177,411.304.600
14 sept 202275,5176,5772,8876,4276,421.690.500
13 sept 202279,0280,3474,8675,3975,391.935.700
12 sept 202280,9883,6480,6283,5983,591.434.500
09 sept 202279,4881,4378,7880,6280,621.338.300
08 sept 202274,8878,5873,5378,5578,551.074.900
07 sept 202271,4776,6871,1276,3376,331.130.000
06 sept 202271,2572,5468,0671,9471,941.356.500
02 sept 202273,6574,0170,5471,0071,00967.400
01 sept 202272,1773,7271,1173,0273,021.188.100
31 ago 202274,1974,6072,3173,7073,70971.100
30 ago 202275,9276,6072,5673,7873,78933.800
29 ago 202275,4176,8674,5174,8674,86931.700
26 ago 202280,7381,2576,8377,1177,111.470.000
25 ago 202277,1881,0277,0681,0181,011.465.700
24 ago 202274,1878,6073,9976,6976,691.559.300
23 ago 202272,8275,1372,8273,9373,93988.900
22 ago 202270,9874,0070,0572,4372,431.209.500
19 ago 202275,4376,0171,9072,8572,851.796.600
18 ago 202276,5077,2975,3876,9276,921.100.400
17 ago 202277,8678,6175,7976,7576,751.233.200
16 ago 202278,6980,5976,6379,1679,161.304.900
15 ago 202277,3879,6376,6978,8378,831.378.900
12 ago 202277,7078,1976,3177,9477,941.030.600
11 ago 202277,0079,3075,9976,8076,801.730.900
10 ago 202273,6075,9273,3475,5775,571.651.700
09 ago 202272,7073,2570,0170,9770,971.617.700
08 ago 202274,0077,3573,3974,1474,142.023.700
05 ago 202268,0373,6667,2573,6173,613.329.500
04 ago 202269,1871,8166,0169,0869,086.350.900
03 ago 202273,7377,7473,7377,3877,382.100.400
02 ago 202272,0973,7171,3472,7472,741.578.600
01 ago 202271,0074,0070,2072,6672,661.760.500
29 jul 202267,0072,0065,7671,6471,642.747.400
28 jul 202261,8666,9061,1066,5666,562.635.600
27 jul 202259,7561,5558,6061,3261,321.431.900
26 jul 202259,0060,0657,3858,3558,351.360.000
25 jul 202262,5162,5560,2560,8860,881.167.700
22 jul 202263,8265,0061,5062,8462,841.458.900
21 jul 202262,1763,8961,1463,8963,892.316.100
20 jul 202257,5562,9557,0862,6162,612.862.200
19 jul 202255,2058,7354,7758,0258,021.653.500
18 jul 202255,4756,9654,6454,9954,991.328.300
15 jul 202253,9954,5052,4354,1454,141.153.700
14 jul 202253,7053,8251,8852,8552,851.030.800
13 jul 202252,6655,3751,6354,4254,421.118.900
12 jul 202254,3856,0052,9253,6653,661.268.900
11 jul 202257,3257,7654,3754,5454,541.377.300
08 jul 202257,4158,5556,0258,0858,081.459.600
07 jul 202253,0358,2352,6658,1158,112.790.100
06 jul 202253,0654,3951,5652,3352,331.677.000
05 jul 202248,0654,0647,8853,8153,812.594.800
01 jul 202248,3148,8146,0847,9547,951.275.900
30 jun 202247,7849,1346,3748,6748,671.620.600
29 jun 202250,6750,6747,6648,5348,531.376.600
28 jun 202252,9854,9350,3850,4750,471.354.000
27 jun 202253,7954,0751,7752,8852,881.149.900
24 jun 202250,2553,5150,0053,4953,491.642.000
23 jun 202248,1649,4747,1449,4149,411.406.500
22 jun 202247,5548,8047,1247,7347,731.039.700
21 jun 202248,5249,2747,1248,4648,461.529.500
17 jun 202247,5948,9047,0847,2147,212.203.800
16 jun 202250,1850,4246,9247,2247,221.696.500
15 jun 202251,8253,1150,4352,2552,251.432.500
14 jun 202250,0551,7450,0551,1051,101.313.200
13 jun 202251,1652,9649,5949,9349,932.044.700
10 jun 202255,9856,7753,6953,8253,821.412.200
09 jun 202258,3459,5057,2157,5657,561.139.800
08 jun 202260,0960,9557,6758,6758,671.641.700
07 jun 202259,1061,7458,8760,6460,641.871.800
06 jun 202261,7262,0660,0860,6060,601.370.100
03 jun 202260,2061,4758,8460,8460,841.492.100
02 jun 202255,8161,3355,8161,3361,331.952.900
01 jun 202256,7157,4054,8255,9455,941.826.400
31 may 202256,1056,5454,4155,7655,761.770.200
27 may 202254,5056,1454,2756,1456,141.607.000
26 may 202251,0854,2751,0753,2853,281.906.400
25 may 202248,0851,7847,3350,7650,761.998.300
24 may 202252,2552,4148,0748,7348,731.996.100
23 may 202254,1555,0052,3353,5053,501.163.500
20 may 202255,7755,8551,5454,0154,012.044.500
19 may 202254,2055,5052,8754,2854,282.060.900
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 202257,4960,5157,2058,3458,342.081.700
12 may 202251,4657,0651,4456,0556,052.839.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...