U.S. markets closed

Crown Holdings, Inc. (0I4X.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
72.89+0.43 (+0.60%)
Al cierre: 04:16PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202473.9073.9072.8972.8972.8925
02 jul 202473.0273.0272.4672.4672.463
01 jul 202473.7373.7473.6173.6173.6118
28 jun 202476.5276.7674.6774.6774.67205
27 jun 202476.5076.7676.4176.4176.41120
26 jun 202477.8077.8677.0877.0877.08365
25 jun 202479.1879.1879.1879.1879.185
24 jun 202478.1478.1478.1478.1478.141
21 jun 202476.5776.5776.5776.5776.571
20 jun 202476.4077.6576.4077.6577.655
19 jun 2024------
18 jun 202477.9077.9077.9077.9077.907
17 jun 202477.8777.8777.8777.8777.873
14 jun 202478.3478.3778.3478.3778.3749
13 jun 202480.2380.2379.3879.3879.3841
13 jun 20240.25 Dividendo
12 jun 202480.5281.5080.4180.5380.28265
11 jun 202481.0181.1081.0081.0080.75957
10 jun 2024------
07 jun 2024------
06 jun 2024------
05 jun 2024------
04 jun 2024------
03 jun 202484.1784.1883.4683.4683.202
31 may 202482.5282.5282.5282.5282.263
30 may 2024------
29 may 2024------
28 may 202483.4183.4183.2083.2082.947
24 may 202484.1184.1183.8283.8283.563
23 may 202485.0085.0082.8782.8782.6157
22 may 202484.9485.0684.9485.0684.802
21 may 2024------
20 may 202485.3085.3085.3085.3085.042
17 may 202484.3584.3584.3584.3584.096
16 may 202484.0285.0784.0285.0784.8013
15 may 202484.2684.8284.2684.8284.5623
14 may 202484.4784.4784.1184.1183.854
13 may 202484.0384.4283.9984.0183.751,154
10 may 202482.7083.9882.7083.9883.724
09 may 202484.1084.1084.1084.1083.8416
08 may 202483.8484.0383.7984.0383.77400,003
07 may 202483.1283.7283.1283.3883.1215
03 may 2024------
02 may 202482.7382.7382.7382.7382.472
01 may 202482.3883.5282.3883.0382.7711
30 abr 202483.2085.0082.5083.6483.39278
29 abr 202481.3781.5981.3781.4381.1810
26 abr 202480.8281.3580.8280.9780.7214
25 abr 202478.0278.9078.0278.9078.6610
24 abr 2024------
23 abr 202480.1580.1579.0180.0479.7916
22 abr 202479.2579.2579.2579.2579.002
19 abr 2024------
18 abr 202476.8176.8276.4976.8176.575
17 abr 202476.8876.8876.2976.3276.096
16 abr 202476.8377.2476.1477.1776.9316
15 abr 202475.9876.3475.9876.3476.1023
12 abr 202478.7678.7677.1977.1976.9628
11 abr 202479.4979.4978.6779.3579.10155
10 abr 202478.5678.9678.5678.6478.4024
09 abr 202477.5579.6777.5579.6779.43114
08 abr 202477.6777.7076.7877.3977.1567
05 abr 202477.7577.7577.5177.5177.274
04 abr 2024------
03 abr 2024------
02 abr 202478.3778.3778.3778.3778.1313
28 mar 202478.3279.3378.3279.3379.0824
27 mar 202477.6577.9877.5477.8777.63228
26 mar 202477.6877.9677.6877.7177.47127
25 mar 202478.1378.1377.8977.9077.66175
22 mar 202477.9877.9877.2377.4977.24132
21 mar 202477.0277.5077.0277.4477.2085
20 mar 202477.0577.1977.0577.1176.8786
19 mar 202477.5877.9677.0877.5977.35155
18 mar 202478.3478.3477.0377.6877.44106
15 mar 202478.4078.4077.8577.8577.6122
14 mar 202477.3078.0077.3077.8977.6517
13 mar 202478.0378.4578.0378.3878.141
13 mar 20240.25 Dividendo
12 mar 202478.8378.8377.5777.5777.08393
11 mar 202479.1679.1677.7978.9378.432,853
08 mar 202478.1678.4578.0578.4577.9619
07 mar 202476.7877.5176.6377.5177.0236
06 mar 202475.0975.9075.0175.9075.4370
05 mar 202475.9075.9074.8675.2874.80507
04 mar 202476.5176.5276.0876.0875.604
01 mar 202476.2076.5575.8576.5576.07110
29 feb 202475.1476.2674.9676.2675.77286
28 feb 202476.9177.4475.4175.4174.931,351
27 feb 202476.1877.1175.8677.0076.51198
26 feb 202477.0877.5976.2676.3675.882,001
23 feb 202477.2077.4477.0677.0676.571,041
22 feb 202475.5576.6375.5576.3675.88605
21 feb 202473.7374.8373.6974.8374.3667
20 feb 202472.5473.4272.4373.4272.95648
19 feb 2024------
16 feb 202471.3872.0971.0071.8771.42103
15 feb 202473.5573.9872.4672.6672.20543
14 feb 202473.9374.0772.8473.1372.6778
13 feb 202474.3474.7073.6774.0573.5880
*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...