Italia markets closed

Quaker Chemical Corporation (KWR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,65-2,22 (-1,20%)
In data: 02:17PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 2024186,60186,43182,65182,65182,6525.589
10 mag 2024190,32190,32184,30184,87184,8790.000
09 mag 2024190,00190,87188,03189,51189,5195.600
08 mag 2024186,59190,47185,41189,81189,8166.100
07 mag 2024185,00187,25184,17187,18187,1892.500
06 mag 2024187,20187,20184,31185,21185,21103.600
03 mag 2024194,54194,54183,60185,56185,56137.900
02 mag 2024190,04193,80189,89192,70192,7054.500
01 mag 2024188,19192,30187,45187,51187,5195.800
30 apr 2024188,67190,28185,07186,53186,53108.700
29 apr 2024190,36192,44189,92190,41190,4138.700
26 apr 2024188,23190,76188,23190,23190,2333.800
25 apr 2024186,92189,02186,92187,43187,4358.900
24 apr 2024189,11191,11186,60189,92189,9267.900
23 apr 2024189,55191,70189,55191,34191,3465.000
22 apr 2024191,09192,43188,77189,01189,0156.400
19 apr 2024186,94192,06186,94190,49190,4979.400
18 apr 2024188,82190,97186,36188,00188,0052.700
17 apr 2024192,37192,37187,34188,43188,4348.600
16 apr 2024190,10191,92187,90190,88190,8852.400
15 apr 2024193,70196,53190,71192,06192,06153.300
15 apr 20240.455 Dividendo
12 apr 2024195,06196,34192,41193,77193,3261.800
11 apr 2024195,50197,11194,63196,58196,1243.400
10 apr 2024194,89197,38192,97195,08194,6285.200
09 apr 2024197,85201,18197,42200,63200,1663.100
08 apr 2024197,92197,92195,89196,50196,0461.200
05 apr 2024196,11198,08192,08196,60196,1456.300
04 apr 2024201,43203,21196,04196,24195,7859.300
03 apr 2024198,40201,46197,25199,08198,6174.300
02 apr 2024199,96201,58196,75200,13199,6672.500
01 apr 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
09 feb 2024190,15196,43189,95195,80195,3456.200
08 feb 2024190,58191,61188,53190,46190,0197.100
07 feb 2024191,22192,70189,80191,03190,5848.400
06 feb 2024188,90192,02188,90190,28189,8355.200
05 feb 2024188,68190,32186,60188,52188,0861.700
02 feb 2024189,19193,09189,19192,06191,6172.400
01 feb 2024192,01193,79187,94192,56192,1167.800
31 gen 2024199,07199,77189,21189,94189,4978.500
30 gen 2024196,13198,86195,35198,40197,9399.700
29 gen 2024193,90198,61193,73197,72197,2659.600
26 gen 2024197,20197,33192,82194,12193,66213.800
25 gen 2024197,32197,32192,48195,07194,6172.100
24 gen 2024199,36199,36193,48193,49193,0454.900
23 gen 2024197,76198,87195,01196,28195,8285.400
22 gen 2024197,53199,33196,56196,69196,2386.000
19 gen 2024194,00195,33190,21195,03194,5767.200
18 gen 2024194,18195,68192,22194,40193,9492.000
17 gen 2024193,29195,70192,74193,60193,1580.200
16 gen 2024198,95199,92195,80196,98196,52226.900
16 gen 20240.455 Dividendo
12 gen 2024203,10203,10198,85200,48199,5696.700
11 gen 2024197,17199,91194,82199,37198,45100.800
10 gen 2024195,92198,79193,81198,38197,4788.100
09 gen 2024196,66196,66193,75195,98195,0878.000
08 gen 2024198,85200,37196,48200,07199,1580.600
05 gen 2024196,52202,00196,52198,76197,8463.600
04 gen 2024202,86202,86198,15198,96198,04104.500
03 gen 2024210,06210,06199,24200,86199,93139.900
02 gen 2024211,25214,19208,80212,03211,0577.500
29 dic 2023219,08220,40212,43213,42212,44119.500
28 dic 2023219,13221,94218,52220,61219,5973.000
27 dic 2023219,27221,50214,67219,51218,50239.200
26 dic 2023214,94219,44213,71217,42216,42107.000
22 dic 2023213,20217,14210,00214,48213,4962.900
21 dic 2023215,42215,95208,31212,91211,9380.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...