Mercados españoles cerrados en 8 hrs 18 min

Quaker Chemical Corporation (KWR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,97+1,38 (+0,82%)
Al cierre: 01:00PM EDT
171,31 +1,34 (+0,79%)
Después del cierre: 03:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024169,36170,94168,22169,97169,9763.800
02 jul 2024169,58170,09168,51168,59168,5972.400
01 jul 2024169,46170,55167,02168,86168,86147.900
28 jun 2024171,88171,88168,35169,70169,70230.900
27 jun 2024169,74171,16167,22169,84169,84101.800
26 jun 2024165,78169,41165,78168,66168,66125.300
25 jun 2024167,45168,31165,54166,91166,91138.600
24 jun 2024168,32170,45167,88168,74168,74115.900
21 jun 2024166,54174,44164,74167,65167,65222.600
20 jun 2024169,83170,91166,03166,50166,50169.500
18 jun 2024173,83173,83169,25170,24170,24157.200
17 jun 2024170,07173,19167,40173,11173,11138.300
14 jun 2024172,84173,70168,46170,01170,01150.600
13 jun 2024175,10175,91171,34175,00175,0077.100
12 jun 2024179,30180,79175,44176,28176,28130.400
11 jun 2024172,59174,84170,95174,19174,19207.100
10 jun 2024172,77174,69170,22174,26174,2675.100
07 jun 2024176,50177,08174,12175,23175,2346.800
06 jun 2024178,13179,85177,77178,38178,3846.100
05 jun 2024177,06179,33176,71179,18179,1874.700
04 jun 2024177,39178,34175,83177,00177,0066.200
03 jun 2024183,12183,12176,95178,72178,7255.100
31 may 2024179,00181,54179,00181,35181,35148.000
30 may 2024179,12180,35178,15178,93178,9354.100
29 may 2024178,99180,29177,24177,72177,7272.600
28 may 2024185,69185,69181,00181,55181,5565.400
24 may 2024184,16184,42182,95184,05184,0561.800
23 may 2024188,80188,80182,53183,42183,4292.800
22 may 2024193,88195,27189,55189,62189,62202.800
21 may 2024195,94197,03193,25195,15195,15127.900
20 may 2024194,40196,66193,97196,14196,1454.900
17 may 2024191,82195,82190,77194,71194,71122.200
16 may 2024185,73190,92185,10190,47190,4791.300
15 may 2024187,22187,33184,00184,92184,9271.100
14 may 2024185,43185,64183,05184,55184,5564.600
13 may 2024186,60187,01182,58183,14183,1464.600
10 may 2024190,32190,32184,30184,87184,8790.000
09 may 2024190,00190,87188,03189,51189,5195.600
08 may 2024186,59190,47185,41189,81189,8166.100
07 may 2024185,00187,25184,17187,18187,1892.500
06 may 2024187,20187,20184,31185,21185,21103.600
03 may 2024194,54194,54183,60185,56185,56137.900
02 may 2024190,04193,80189,89192,70192,7054.500
01 may 2024188,19192,30187,45187,51187,5195.800
30 abr 2024188,67190,28185,07186,53186,53108.700
29 abr 2024190,36192,44189,92190,41190,4138.700
26 abr 2024188,23190,76188,23190,23190,2333.800
25 abr 2024186,92189,02186,92187,43187,4358.900
24 abr 2024189,11191,11186,60189,92189,9267.900
23 abr 2024189,55191,70189,55191,34191,3465.000
22 abr 2024191,09192,43188,77189,01189,0156.400
19 abr 2024186,94192,06186,94190,49190,4979.400
18 abr 2024188,82190,97186,36188,00188,0052.700
17 abr 2024192,37192,37187,34188,43188,4348.600
16 abr 2024190,10191,92187,90190,88190,8852.400
15 abr 2024193,70196,53190,71192,06192,06153.300
15 abr 20240.455 Dividendo
12 abr 2024195,06196,34192,41193,77193,3261.800
11 abr 2024195,50197,11194,63196,58196,1243.400
10 abr 2024194,89197,38192,97195,08194,6285.200
09 abr 2024197,85201,18197,42200,63200,1663.100
08 abr 2024197,92197,92195,89196,50196,0461.200
05 abr 2024196,11198,08192,08196,60196,1456.300
04 abr 2024201,43203,21196,04196,24195,7859.300
03 abr 2024198,40201,46197,25199,08198,6174.300
02 abr 2024199,96201,58196,75200,13199,6672.500
01 abr 2024206,13207,33200,23202,79202,3173.400
28 mar 2024207,42207,83204,41205,25204,7765.200
27 mar 2024205,51207,69205,51207,47206,9839.300
26 mar 2024203,59204,59202,58203,34202,8658.400
25 mar 2024202,00202,93201,10201,30200,8338.800
22 mar 2024202,09203,96201,48201,48201,0133.000
21 mar 2024205,15207,53203,41203,56203,0882.000
20 mar 2024198,64205,77197,65204,27203,7950.700
19 mar 2024199,42201,87198,94199,99199,5289.600
18 mar 2024200,30200,51198,79198,81198,3467.300
15 mar 2024198,33200,81198,33200,16199,69117.000
14 mar 2024201,26201,26195,31199,14198,6787.900
13 mar 2024199,01203,41199,01202,96202,4861.700
12 mar 2024199,93200,18197,62199,86199,3996.500
11 mar 2024199,09201,56197,92201,32200,8550.900
08 mar 2024200,00202,28198,00199,41198,9489.600
07 mar 2024201,49201,66195,68197,67197,2178.500
06 mar 2024199,27199,87196,69199,19198,7239.800
05 mar 2024197,39197,39194,00196,79196,3374.200
04 mar 2024198,30198,48195,05197,01196,5566.000
01 mar 2024202,50204,75196,80198,07197,6098.300
29 feb 2024201,00203,81199,98200,50200,03113.500
28 feb 2024195,58199,97195,29197,18196,7261.100
27 feb 2024200,41200,93195,66197,96197,50122.100
26 feb 2024197,56201,16197,56199,30198,8370.900
23 feb 2024202,31202,96197,46199,07198,60114.200
22 feb 2024198,06202,06197,40202,06201,59129.600
21 feb 2024200,60201,31197,42199,16198,69103.300
20 feb 2024199,55203,27198,86202,53202,0584.000
16 feb 2024201,93205,79201,00202,83202,35106.900
15 feb 2024197,38203,39197,15202,63202,1580.200
14 feb 2024195,26195,89191,68195,12194,6685.700
13 feb 2024194,67197,65191,36192,08191,63118.500
12 feb 2024198,00202,04198,00199,82199,3564.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...