Crocs (CROX)

CROX
🏛️ Estados Unidos →
81.73
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 95.00 95.94 92.88 93.41 1.3M
2023-12-28 94.36 95.29 93.98 95.27 1.2M
2023-12-27 96.75 96.96 94.20 94.51 1.6M
2023-12-26 98.50 98.67 96.61 96.70 1.2M
2023-12-22 99.69 99.80 97.09 98.18 2.3M
2023-12-21 102.61 103.91 101.55 102.33 1.0M
2023-12-20 105.07 106.50 100.83 100.88 1.3M
2023-12-19 104.46 106.60 104.09 105.26 1.3M
2023-12-18 107.60 107.60 103.46 103.63 1.5M
2023-12-15 107.93 108.93 107.04 107.11 1.4M
2023-12-14 108.94 110.90 107.80 107.86 1.4M
2023-12-13 104.50 107.23 102.79 106.80 1.1M
2023-12-12 106.05 106.05 103.79 104.92 0.9M
2023-12-11 103.26 105.47 103.26 104.60 0.7M
2023-12-08 103.40 105.95 103.13 103.74 0.9M
2023-12-07 103.15 104.29 102.92 104.11 0.9M
2023-12-06 103.06 105.49 102.71 103.67 1.0M
2023-12-05 104.32 104.56 101.67 102.20 1.6M
2023-12-04 106.07 107.38 104.04 105.06 1.3M
2023-12-01 104.99 106.72 102.95 106.56 1.7M
2023-11-30 104.00 106.03 101.77 105.61 1.6M
2023-11-29 102.32 106.12 102.18 103.70 2.0M
2023-11-28 99.20 101.49 97.06 101.09 2.5M
2023-11-27 93.73 98.71 93.47 96.16 2.3M
2023-11-24 93.73 94.86 93.40 94.59 0.4M
2023-11-22 93.64 94.56 92.63 93.70 0.7M
2023-11-21 93.87 94.49 91.84 92.60 1.1M
2023-11-20 91.10 94.70 90.92 94.57 1.5M
2023-11-17 89.49 91.50 88.58 91.18 1.1M
2023-11-16 88.50 88.97 86.74 87.82 1.1M
2023-11-15 86.69 91.61 86.50 89.51 2.4M
2023-11-14 79.50 85.19 79.45 85.14 1.9M
2023-11-13 79.10 79.63 77.16 77.27 1.6M
2023-11-10 79.30 79.71 78.11 79.69 1.2M
2023-11-09 83.57 83.57 79.19 79.24 1.4M
2023-11-08 84.40 84.65 81.63 82.98 1.3M
2023-11-07 82.29 84.47 82.20 84.40 1.2M
2023-11-06 84.28 84.48 81.03 82.20 1.5M
2023-11-03 84.00 87.43 82.59 83.93 2.2M
2023-11-02 74.20 82.85 74.00 82.79 6.4M
2023-11-01 89.32 89.67 84.69 87.41 2.6M
2023-10-31 87.40 90.03 87.40 89.32 1.4M
2023-10-30 87.00 88.84 87.00 87.48 1.2M
2023-10-27 87.08 89.55 85.84 85.98 1.1M
2023-10-26 87.16 88.68 85.71 86.35 1.3M
2023-10-25 88.89 89.40 87.47 87.52 1.1M
2023-10-24 86.27 89.92 86.27 89.16 1.5M
2023-10-23 85.28 86.32 84.28 84.85 1.1M
2023-10-20 86.80 88.52 85.06 85.56 1.3M
2023-10-19 85.30 86.31 84.14 84.45 1.3M
2023-10-18 86.18 86.97 85.05 85.30 1.2M
2023-10-17 85.59 88.99 85.59 87.23 1.6M
2023-10-16 83.20 86.48 83.19 85.73 1.6M
2023-10-13 84.78 84.78 82.25 82.73 1.2M
2023-10-12 87.90 88.52 84.59 84.80 1.4M
2023-10-11 86.80 87.89 85.22 86.58 1.1M
2023-10-10 85.66 88.06 85.49 86.94 1.0M
2023-10-09 83.69 85.62 82.59 85.20 0.9M
2023-10-06 83.33 85.70 82.75 84.82 0.9M
2023-10-05 85.73 86.57 83.92 84.27 1.0M
2023-10-04 85.15 86.19 83.64 85.49 1.4M
2023-10-03 86.94 87.42 84.50 85.94 1.3M
2023-10-02 88.23 89.98 87.80 87.88 1.5M
2023-09-29 89.82 90.63 87.49 88.23 1.8M
2023-09-28 84.72 85.91 83.74 85.87 1.3M
2023-09-27 84.40 85.87 83.39 84.56 1.1M
2023-09-26 85.51 86.40 83.79 83.86 1.1M
2023-09-25 85.53 86.79 85.01 86.31 0.9M
2023-09-22 87.24 87.53 85.45 86.45 0.8M
2023-09-21 86.77 87.50 86.00 86.08 1.1M
2023-09-20 90.07 90.70 87.89 87.94 0.9M
2023-09-19 88.04 90.36 88.00 89.68 1.6M
2023-09-18 87.76 88.98 86.63 87.62 1.5M
2023-09-15 90.11 90.66 87.27 87.99 3.3M
2023-09-14 90.66 90.77 88.24 90.72 1.2M
2023-09-13 91.70 91.91 87.12 89.51 2.0M
2023-09-12 92.27 93.48 91.75 91.86 0.8M
2023-09-11 94.29 95.41 92.36 92.75 1.0M
2023-09-08 96.28 96.47 93.26 93.37 1.0M
2023-09-07 93.48 97.15 92.29 96.28 1.8M
2023-09-06 98.00 98.92 96.31 96.36 1.2M
2023-09-05 99.71 100.00 96.96 98.39 1.1M
2023-09-01 98.69 100.42 98.48 99.86 1.0M
2023-08-31 96.84 98.79 96.84 97.34 0.9M
2023-08-30 97.67 98.31 95.64 96.84 0.9M
2023-08-29 96.40 97.69 95.61 97.35 1.0M
2023-08-28 96.24 97.35 95.97 96.84 1.2M
2023-08-25 95.78 96.76 93.94 95.56 1.0M
2023-08-24 99.16 99.56 94.81 95.10 1.5M
2023-08-23 95.36 100.40 94.82 99.21 1.8M
2023-08-22 96.65 98.95 96.51 98.51 1.6M
2023-08-21 95.89 98.70 95.63 98.08 1.9M
2023-08-18 91.25 95.00 91.14 94.80 1.8M
2023-08-17 94.15 95.31 92.38 92.47 2.4M
2023-08-16 97.79 98.45 93.87 94.01 2.6M
2023-08-15 98.25 99.23 97.08 97.80 2.0M
2023-08-14 101.98 102.02 98.27 99.22 1.9M
2023-08-11 102.10 102.56 99.96 100.59 1.5M
2023-08-10 103.38 106.19 102.11 103.00 1.4M
2023-08-09 103.20 104.38 101.73 102.95 1.1M
2023-08-08 102.39 104.24 101.21 104.06 1.6M
2023-08-07 106.16 106.79 103.30 104.48 1.4M
2023-08-04 105.13 108.25 104.47 105.91 2.3M
2023-08-03 104.79 105.76 103.36 103.77 1.8M
2023-08-02 105.83 106.37 102.83 104.30 2.1M
2023-08-01 107.09 108.00 105.80 107.00 1.7M
2023-07-31 108.49 108.69 105.91 108.35 3.1M
2023-07-28 105.16 108.76 103.71 108.14 4.6M
2023-07-27 110.38 111.14 101.01 102.30 10.5M
2023-07-26 121.00 122.55 118.39 119.80 2.4M
2023-07-25 122.58 124.69 121.69 121.87 1.5M
2023-07-24 123.82 126.42 122.14 122.66 1.6M
2023-07-21 124.05 125.63 122.62 122.81 1.1M
2023-07-20 129.68 129.68 121.77 121.84 1.7M
2023-07-19 128.45 130.36 127.22 129.89 1.1M
2023-07-18 126.83 128.86 125.15 127.34 1.3M
2023-07-17 124.07 127.49 122.35 127.10 1.2M
2023-07-14 125.99 126.78 123.52 124.04 1.4M
2023-07-13 127.73 129.89 123.76 125.99 1.8M
2023-07-12 122.97 126.68 122.15 126.42 1.8M
2023-07-11 118.00 121.42 117.17 120.44 1.6M
2023-07-10 112.76 117.74 112.45 117.37 1.6M
2023-07-07 111.43 113.59 110.97 112.43 1.6M
2023-07-06 112.13 113.10 109.11 111.43 1.9M
2023-07-05 116.20 116.37 114.14 114.26 1.3M
2023-07-03 113.24 117.34 113.24 117.06 1.2M
2023-06-30 109.00 113.03 107.73 112.44 1.4M
2023-06-29 108.21 110.67 107.49 108.21 1.1M
2023-06-28 107.04 107.59 105.08 107.13 1.6M
2023-06-27 106.01 109.20 106.01 107.08 1.4M
2023-06-26 106.69 110.35 104.71 104.79 1.5M
2023-06-23 105.45 107.79 104.60 106.01 8.2M
2023-06-22 108.22 109.43 106.56 107.06 1.2M
2023-06-21 105.95 110.23 105.49 108.58 1.9M
2023-06-20 109.19 109.38 104.14 105.95 2.6M
2023-06-16 116.39 116.61 109.57 109.95 2.2M
2023-06-15 113.17 115.72 112.50 115.09 0.9M
2023-06-14 114.78 116.48 112.61 114.72 1.5M
2023-06-13 116.71 117.83 114.39 114.80 1.5M
2023-06-12 117.00 117.84 114.82 115.61 1.2M
2023-06-09 117.49 119.98 115.97 116.19 1.0M
2023-06-08 120.61 122.20 115.82 116.57 1.2M
2023-06-07 115.60 122.82 114.90 121.09 2.6M
2023-06-06 109.66 116.03 109.48 115.96 1.8M
2023-06-05 110.04 110.39 107.25 109.66 1.0M
2023-06-02 107.83 110.58 105.25 110.04 1.8M
2023-06-01 111.16 111.60 104.07 105.16 2.1M
2023-05-31 112.94 113.30 110.11 112.28 2.1M
2023-05-30 108.12 114.63 108.00 114.33 2.2M
2023-05-26 104.20 108.41 103.36 106.74 1.4M
2023-05-25 104.35 108.92 101.65 104.32 3.0M
2023-05-24 105.95 106.44 102.71 104.09 1.4M
2023-05-23 107.17 107.66 104.91 106.14 1.6M
2023-05-22 109.21 110.21 106.50 107.11 1.9M
2023-05-19 113.50 113.50 107.80 109.00 3.2M
2023-05-18 116.38 118.74 114.76 115.37 1.1M
2023-05-17 113.73 116.90 111.67 116.67 1.2M
2023-05-16 117.35 117.35 113.40 113.45 1.4M
2023-05-15 117.30 120.34 116.17 118.39 1.1M
2023-05-12 117.30 118.61 113.90 115.40 0.8M
2023-05-11 116.20 117.60 114.68 116.80 0.9M
2023-05-10 118.68 119.04 114.37 116.46 1.2M
2023-05-09 115.03 117.07 113.36 116.91 1.3M
2023-05-08 115.11 117.08 113.53 116.75 1.2M
2023-05-05 111.70 115.61 110.04 114.48 1.5M
2023-05-04 119.08 119.61 109.40 109.85 2.3M
2023-05-03 119.84 121.93 118.83 120.13 1.5M
2023-05-02 120.67 120.74 116.50 120.16 1.7M
2023-05-01 123.88 125.50 119.44 120.98 1.7M
2023-04-28 123.01 124.80 118.53 123.67 3.1M
2023-04-27 135.80 136.50 116.61 124.32 10.5M
2023-04-26 145.35 150.28 143.83 147.78 2.1M
2023-04-25 149.06 150.56 144.73 145.33 1.5M
2023-04-24 146.68 151.32 146.68 151.13 1.9M
2023-04-21 145.83 148.18 144.07 147.18 1.1M
2023-04-20 142.33 146.85 142.12 145.73 1.2M
2023-04-19 142.69 146.23 142.01 144.37 1.7M
2023-04-18 140.60 145.19 138.92 143.75 1.9M
2023-04-17 135.55 140.16 135.35 139.04 2.0M
2023-04-14 131.45 134.80 131.01 134.30 1.3M
2023-04-13 128.00 131.28 126.88 130.78 0.9M
2023-04-12 129.46 130.41 126.00 126.19 1.0M
2023-04-11 128.16 129.14 125.06 128.07 1.1M
2023-04-10 121.34 128.18 120.78 127.97 1.2M
2023-04-06 122.55 122.80 119.61 121.86 0.7M
2023-04-05 125.22 125.92 121.04 123.58 1.3M
2023-04-04 129.58 129.59 124.60 127.02 1.2M
2023-04-03 125.63 128.77 125.25 128.67 1.1M
2023-03-31 126.04 130.80 125.85 126.44 1.7M
2023-03-30 121.54 125.36 121.32 125.06 2.3M
2023-03-29 120.31 120.55 117.32 119.26 1.0M
2023-03-28 118.12 119.40 115.98 117.99 0.8M
2023-03-27 119.83 119.83 115.24 117.34 1.1M
2023-03-24 118.99 119.55 115.57 118.35 1.0M
2023-03-23 117.50 124.11 117.01 120.88 1.5M
2023-03-22 121.27 122.17 115.86 115.90 1.2M
2023-03-21 121.56 126.20 121.27 122.02 1.7M
2023-03-20 121.45 122.28 117.59 118.59 1.1M
2023-03-17 120.60 120.65 117.87 119.92 1.6M
2023-03-16 116.32 122.08 115.80 121.26 1.7M
2023-03-15 112.40 117.88 109.76 117.43 2.6M
2023-03-14 115.07 119.46 114.19 116.24 1.5M
2023-03-13 112.15 115.09 109.47 111.31 2.0M
2023-03-10 119.10 119.10 113.83 115.32 1.8M
2023-03-09 123.86 125.05 118.55 119.63 1.5M
2023-03-08 124.75 125.04 122.75 123.80 0.8M
2023-03-07 125.19 127.40 123.66 124.47 1.5M
2023-03-06 126.01 129.56 124.41 125.06 1.8M
2023-03-03 125.97 126.33 121.78 125.54 1.5M
2023-03-02 123.22 125.98 122.00 125.35 0.9M
2023-03-01 123.08 125.76 121.10 124.45 1.4M
2023-02-28 123.42 124.05 121.29 121.71 1.2M
2023-02-27 123.93 126.13 122.94 123.58 1.1M
2023-02-24 122.87 123.89 121.73 122.36 1.1M
2023-02-23 127.50 128.80 123.57 125.47 1.3M
2023-02-22 118.64 125.21 116.65 125.18 2.1M
2023-02-21 129.00 131.34 118.19 118.72 2.6M
2023-02-17 131.29 136.22 129.74 131.47 2.4M
2023-02-16 132.85 143.50 130.46 131.20 5.7M
2023-02-15 121.75 125.87 121.57 125.67 2.0M
2023-02-14 116.52 122.78 116.09 122.43 1.9M
2023-02-13 116.44 119.15 112.73 118.65 2.1M
2023-02-10 112.74 115.86 110.69 115.30 1.6M
2023-02-09 119.02 119.43 113.93 114.78 1.3M
2023-02-08 118.39 119.38 115.84 116.62 1.6M
2023-02-07 118.48 121.26 115.81 120.56 1.5M
2023-02-06 120.00 121.14 117.20 118.73 1.4M
2023-02-03 122.90 126.99 120.89 121.98 1.9M
2023-02-02 126.03 128.80 123.70 125.42 1.2M
2023-02-01 122.20 126.96 121.35 125.24 1.6M
2023-01-31 118.13 123.14 118.13 121.77 1.4M
2023-01-30 119.40 121.24 118.06 118.08 1.0M
2023-01-27 120.16 122.88 119.81 121.32 0.7M
2023-01-26 124.83 125.69 120.18 121.05 1.1M
2023-01-25 120.62 123.36 118.02 123.34 1.2M
2023-01-24 124.10 125.00 122.05 123.24 1.3M
2023-01-23 122.73 126.33 121.92 125.59 1.3M
2023-01-20 122.94 124.63 121.24 122.40 1.4M
2023-01-19 125.60 125.80 121.22 121.43 1.7M
2023-01-18 128.72 131.18 127.13 127.47 1.4M
2023-01-17 125.51 129.01 124.88 128.05 1.1M
2023-01-13 125.00 127.66 122.72 125.82 1.5M
2023-01-12 124.02 127.40 121.38 127.11 1.7M
2023-01-11 116.73 124.15 116.15 122.45 2.1M
2023-01-10 112.17 115.38 109.65 115.27 1.7M
2023-01-09 110.88 114.86 108.88 113.43 1.5M
2023-01-06 110.37 115.99 109.84 111.11 1.8M
2023-01-05 107.17 110.49 104.45 109.95 1.1M
2023-01-04 108.25 110.13 107.30 108.53 1.3M
2023-01-03 109.89 110.61 105.78 106.81 1.3M