XNYS
Datos históricos de Quaker Houghton
Quaker Houghton · KWR
$155.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:12 UTC
- Variación en el periodo
- +24.09%
- Máximo
- US$183.01
- 18 de febrero de 2026
- Mínimo
- US$112.18
- 20 de marzo de 2026
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 158.36 | 158.36 | 155.41 | 155.95 | −1.37% | 75,469.284 |
| 8 oct 2026 | 155.81 | 159.07 | 155.00 | 158.11 | +0.50% | 198,016.241 |
| 7 oct 2026 | 158.28 | 160.56 | 157.12 | 157.33 | −2.33% | 179,649.545 |
| 6 oct 2026 | 162.36 | 162.60 | 159.66 | 161.08 | +0.02% | 100,891.099 |
| 5 oct 2026 | 160.57 | 162.42 | 159.30 | 161.05 | +0.20% | 192,817.06 |
| 2 oct 2026 | 160.78 | 163.69 | 159.99 | 160.73 | +1.48% | 158,677.231 |
| 1 oct 2026 | 156.39 | 159.40 | 154.89 | 158.39 | +0.40% | 107,661.305 |
| 30 sep 2026 | 157.62 | 159.92 | 156.73 | 157.76 | −0.16% | 194,589.984 |
| 29 sep 2026 | 161.98 | 161.98 | 156.00 | 158.02 | −1.47% | 206,170.039 |
| 28 sep 2026 | 160.92 | 163.55 | 160.28 | 160.38 | −1.88% | 104,281.303 |
| 25 sep 2026 | 160.19 | 163.79 | 159.72 | 163.45 | +2.50% | 107,615.32 |
| 24 sep 2026 | 157.83 | 160.26 | 157.27 | 159.47 | +0.38% | 109,450.721 |
| 23 sep 2026 | 156.47 | 160.09 | 156.47 | 158.86 | −0.38% | 84,384.096 |
| 22 sep 2026 | 158.32 | 161.24 | 158.15 | 159.47 | +2.61% | 150,601.539 |
| 21 sep 2026 | 156.06 | 156.88 | 153.94 | 155.42 | +0.65% | 183,121.86 |
| 18 sep 2026 | 155.41 | 155.41 | 152.10 | 154.42 | −0.85% | 268,704.41 |
| 17 sep 2026 | 157.15 | 157.94 | 154.95 | 155.75 | +1.14% | 133,639.177 |
| 16 sep 2026 | 155.20 | 156.99 | 152.71 | 153.99 | −0.38% | 112,611.856 |
| 15 sep 2026 | 154.81 | 156.96 | 151.96 | 154.57 | +0.57% | 123,384.31 |
| 14 sep 2026 | 153.69 | 156.15 | 153.30 | 153.69 | −1.62% | 135,342.319 |
| 11 sep 2026 | 158.09 | 158.09 | 153.90 | 156.22 | +0.79% | 215,127.844 |
| 10 sep 2026 | 153.91 | 156.52 | 152.51 | 155.00 | −0.05% | 220,443.357 |
| 9 sep 2026 | 160.23 | 160.23 | 154.60 | 155.08 | −3.58% | 120,464.612 |
| 8 sep 2026 | 161.90 | 162.45 | 159.66 | 160.84 | −0.41% | 108,074.963 |
| 4 sep 2026 | 158.82 | 161.53 | 158.27 | 161.50 | +0.73% | 109,804.715 |
| 3 sep 2026 | 165.50 | 168.01 | 159.55 | 160.33 | −1.54% | 200,667.415 |
| 2 sep 2026 | 163.78 | 167.02 | 162.68 | 162.83 | +0.39% | 141,714.145 |
| 1 sep 2026 | 164.77 | 165.04 | 161.48 | 162.20 | −2.17% | 194,823.345 |
| 31 ago 2026 | 166.90 | 166.90 | 163.37 | 165.80 | −0.07% | 128,978.551 |
| 28 ago 2026 | 163.57 | 171.17 | 163.57 | 165.91 | +0.97% | 201,590.065 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.