Quaker Chemical Corporation (KWR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 190.04 | 193.79 | 189.89 | 192.70 | 192.70 | 54,496 |
| 01 may 2024 | 188.19 | 192.30 | 187.45 | 187.51 | 187.51 | 95,800 |
| 30 abr 2024 | 188.67 | 190.28 | 185.07 | 186.53 | 186.53 | 108,700 |
| 29 abr 2024 | 190.36 | 192.44 | 189.92 | 190.41 | 190.41 | 38,700 |
| 26 abr 2024 | 188.23 | 190.76 | 188.23 | 190.23 | 190.23 | 33,800 |
| 25 abr 2024 | 186.92 | 189.02 | 186.92 | 187.43 | 187.43 | 58,900 |
| 24 abr 2024 | 189.11 | 191.11 | 186.60 | 189.92 | 189.92 | 67,900 |
| 23 abr 2024 | 189.55 | 191.70 | 189.55 | 191.34 | 191.34 | 65,000 |
| 22 abr 2024 | 191.09 | 192.43 | 188.77 | 189.01 | 189.01 | 56,400 |
| 19 abr 2024 | 186.94 | 192.06 | 186.94 | 190.49 | 190.49 | 79,400 |
| 18 abr 2024 | 188.82 | 190.97 | 186.36 | 188.00 | 188.00 | 52,700 |
| 17 abr 2024 | 192.37 | 192.37 | 187.34 | 188.43 | 188.43 | 48,600 |
| 16 abr 2024 | 190.10 | 191.92 | 187.90 | 190.88 | 190.88 | 52,400 |
| 15 abr 2024 | 193.70 | 196.53 | 190.71 | 192.06 | 192.06 | 153,300 |
| 15 abr 2024 | 0.455 Dividendo | |||||
| 12 abr 2024 | 195.06 | 196.34 | 192.41 | 193.77 | 193.32 | 61,800 |
| 11 abr 2024 | 195.50 | 197.11 | 194.63 | 196.58 | 196.12 | 43,400 |
| 10 abr 2024 | 194.89 | 197.38 | 192.97 | 195.08 | 194.62 | 85,200 |
| 09 abr 2024 | 197.85 | 201.18 | 197.42 | 200.63 | 200.16 | 63,100 |
| 08 abr 2024 | 197.92 | 197.92 | 195.89 | 196.50 | 196.04 | 61,200 |
| 05 abr 2024 | 196.11 | 198.08 | 192.08 | 196.60 | 196.14 | 56,300 |
| 04 abr 2024 | 201.43 | 203.21 | 196.04 | 196.24 | 195.78 | 59,300 |
| 03 abr 2024 | 198.40 | 201.46 | 197.25 | 199.08 | 198.61 | 74,300 |
| 02 abr 2024 | 199.96 | 201.58 | 196.75 | 200.13 | 199.66 | 72,500 |
| 01 abr 2024 | 206.13 | 207.33 | 200.23 | 202.79 | 202.31 | 73,400 |
| 28 mar 2024 | 207.42 | 207.83 | 204.41 | 205.25 | 204.77 | 65,200 |
| 27 mar 2024 | 205.51 | 207.69 | 205.51 | 207.47 | 206.98 | 39,300 |
| 26 mar 2024 | 203.59 | 204.59 | 202.58 | 203.34 | 202.86 | 58,400 |
| 25 mar 2024 | 202.00 | 202.93 | 201.10 | 201.30 | 200.83 | 38,800 |
| 22 mar 2024 | 202.09 | 203.96 | 201.48 | 201.48 | 201.01 | 33,000 |
| 21 mar 2024 | 205.15 | 207.53 | 203.41 | 203.56 | 203.08 | 82,000 |
| 20 mar 2024 | 198.64 | 205.77 | 197.65 | 204.27 | 203.79 | 50,700 |
| 19 mar 2024 | 199.42 | 201.87 | 198.94 | 199.99 | 199.52 | 89,600 |
| 18 mar 2024 | 200.30 | 200.51 | 198.79 | 198.81 | 198.34 | 67,300 |
| 15 mar 2024 | 198.33 | 200.81 | 198.33 | 200.16 | 199.69 | 117,000 |
| 14 mar 2024 | 201.26 | 201.26 | 195.31 | 199.14 | 198.67 | 87,900 |
| 13 mar 2024 | 199.01 | 203.41 | 199.01 | 202.96 | 202.48 | 61,700 |
| 12 mar 2024 | 199.93 | 200.18 | 197.62 | 199.86 | 199.39 | 96,500 |
| 11 mar 2024 | 199.09 | 201.56 | 197.92 | 201.32 | 200.85 | 50,900 |
| 08 mar 2024 | 200.00 | 202.28 | 198.00 | 199.41 | 198.94 | 89,600 |
| 07 mar 2024 | 201.49 | 201.66 | 195.68 | 197.67 | 197.21 | 78,500 |
| 06 mar 2024 | 199.27 | 199.87 | 196.69 | 199.19 | 198.72 | 39,800 |
| 05 mar 2024 | 197.39 | 197.39 | 194.00 | 196.79 | 196.33 | 74,200 |
| 04 mar 2024 | 198.30 | 198.48 | 195.05 | 197.01 | 196.55 | 66,000 |
| 01 mar 2024 | 202.50 | 204.75 | 196.80 | 198.07 | 197.60 | 98,300 |
| 29 feb 2024 | 201.00 | 203.81 | 199.98 | 200.50 | 200.03 | 113,500 |
| 28 feb 2024 | 195.58 | 199.97 | 195.29 | 197.18 | 196.72 | 61,100 |
| 27 feb 2024 | 200.41 | 200.93 | 195.66 | 197.96 | 197.50 | 122,100 |
| 26 feb 2024 | 197.56 | 201.16 | 197.56 | 199.30 | 198.83 | 70,900 |
| 23 feb 2024 | 202.31 | 202.96 | 197.46 | 199.07 | 198.60 | 114,200 |
| 22 feb 2024 | 198.06 | 202.06 | 197.40 | 202.06 | 201.59 | 129,600 |
| 21 feb 2024 | 200.60 | 201.31 | 197.42 | 199.16 | 198.69 | 103,300 |
| 20 feb 2024 | 199.55 | 203.27 | 198.86 | 202.53 | 202.05 | 84,000 |
| 16 feb 2024 | 201.93 | 205.79 | 201.00 | 202.83 | 202.35 | 106,900 |
| 15 feb 2024 | 197.38 | 203.39 | 197.15 | 202.63 | 202.15 | 80,200 |
| 14 feb 2024 | 195.26 | 195.89 | 191.68 | 195.12 | 194.66 | 85,700 |
| 13 feb 2024 | 194.67 | 197.65 | 191.36 | 192.08 | 191.63 | 118,500 |
| 12 feb 2024 | 198.00 | 202.04 | 198.00 | 199.82 | 199.35 | 64,900 |
| 09 feb 2024 | 190.15 | 196.43 | 189.95 | 195.80 | 195.34 | 56,200 |
| 08 feb 2024 | 190.58 | 191.61 | 188.53 | 190.46 | 190.01 | 97,100 |
| 07 feb 2024 | 191.22 | 192.70 | 189.80 | 191.03 | 190.58 | 48,400 |
| 06 feb 2024 | 188.90 | 192.02 | 188.90 | 190.28 | 189.83 | 55,200 |
| 05 feb 2024 | 188.68 | 190.32 | 186.60 | 188.52 | 188.08 | 61,700 |
| 02 feb 2024 | 189.19 | 193.09 | 189.19 | 192.06 | 191.61 | 72,400 |
| 01 feb 2024 | 192.01 | 193.79 | 187.94 | 192.56 | 192.11 | 67,800 |
| 31 ene 2024 | 199.07 | 199.77 | 189.21 | 189.94 | 189.49 | 78,500 |
| 30 ene 2024 | 196.13 | 198.86 | 195.35 | 198.40 | 197.93 | 99,700 |
| 29 ene 2024 | 193.90 | 198.61 | 193.73 | 197.72 | 197.26 | 59,600 |
| 26 ene 2024 | 197.20 | 197.33 | 192.82 | 194.12 | 193.66 | 213,800 |
| 25 ene 2024 | 197.32 | 197.32 | 192.48 | 195.07 | 194.61 | 72,100 |
| 24 ene 2024 | 199.36 | 199.36 | 193.48 | 193.49 | 193.04 | 54,900 |
| 23 ene 2024 | 197.76 | 198.87 | 195.01 | 196.28 | 195.82 | 85,400 |
| 22 ene 2024 | 197.53 | 199.33 | 196.56 | 196.69 | 196.23 | 86,000 |
| 19 ene 2024 | 194.00 | 195.33 | 190.21 | 195.03 | 194.57 | 67,200 |
| 18 ene 2024 | 194.18 | 195.68 | 192.22 | 194.40 | 193.94 | 92,000 |
| 17 ene 2024 | 193.29 | 195.70 | 192.74 | 193.60 | 193.15 | 80,200 |
| 16 ene 2024 | 198.95 | 199.92 | 195.80 | 196.98 | 196.52 | 226,900 |
| 16 ene 2024 | 0.455 Dividendo | |||||
| 12 ene 2024 | 203.10 | 203.10 | 198.85 | 200.48 | 199.56 | 96,700 |
| 11 ene 2024 | 197.17 | 199.91 | 194.82 | 199.37 | 198.45 | 100,800 |
| 10 ene 2024 | 195.92 | 198.79 | 193.81 | 198.38 | 197.47 | 88,100 |
| 09 ene 2024 | 196.66 | 196.66 | 193.75 | 195.98 | 195.08 | 78,000 |
| 08 ene 2024 | 198.85 | 200.37 | 196.48 | 200.07 | 199.15 | 80,600 |
| 05 ene 2024 | 196.52 | 202.00 | 196.52 | 198.76 | 197.84 | 63,600 |
| 04 ene 2024 | 202.86 | 202.86 | 198.15 | 198.96 | 198.04 | 104,500 |
| 03 ene 2024 | 210.06 | 210.06 | 199.24 | 200.86 | 199.93 | 139,900 |
| 02 ene 2024 | 211.25 | 214.19 | 208.80 | 212.03 | 211.05 | 77,500 |
| 29 dic 2023 | 219.08 | 220.40 | 212.43 | 213.42 | 212.44 | 119,500 |
| 28 dic 2023 | 219.13 | 221.94 | 218.52 | 220.61 | 219.59 | 73,000 |
| 27 dic 2023 | 219.27 | 221.50 | 214.67 | 219.51 | 218.50 | 239,200 |
| 26 dic 2023 | 214.94 | 219.44 | 213.71 | 217.42 | 216.42 | 107,000 |
| 22 dic 2023 | 213.20 | 217.14 | 210.00 | 214.48 | 213.49 | 62,900 |
| 21 dic 2023 | 215.42 | 215.95 | 208.31 | 212.91 | 211.93 | 80,200 |
| 20 dic 2023 | 215.28 | 220.63 | 212.17 | 212.47 | 211.49 | 214,200 |
| 19 dic 2023 | 209.14 | 215.23 | 208.98 | 215.12 | 214.13 | 191,600 |
| 18 dic 2023 | 206.63 | 209.14 | 203.01 | 207.55 | 206.59 | 102,000 |
| 15 dic 2023 | 205.07 | 208.85 | 203.72 | 206.44 | 205.49 | 355,300 |
| 14 dic 2023 | 200.00 | 206.58 | 200.00 | 203.79 | 202.85 | 153,600 |
| 13 dic 2023 | 190.96 | 199.07 | 190.27 | 197.90 | 196.99 | 92,600 |
| 12 dic 2023 | 190.96 | 192.20 | 189.70 | 191.66 | 190.78 | 44,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.