Croda International Plc (6CMB.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 27 jun 2024 | 47.28 | 47.71 | 47.28 | 47.71 | 47.71 | 25 |
| 26 jun 2024 | 47.29 | 48.10 | 47.29 | 48.10 | 48.10 | 1 |
| 25 jun 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 24 jun 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 21 jun 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 20 jun 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 19 jun 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 18 jun 2024 | 47.32 | 48.91 | 47.32 | 48.91 | 48.91 | 1 |
| 17 jun 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 14 jun 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 13 jun 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 12 jun 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 11 jun 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 10 jun 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 07 jun 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 06 jun 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 05 jun 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 04 jun 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 03 jun 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 31 may 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 30 may 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 29 may 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 28 may 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 27 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 24 may 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 23 may 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 22 may 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 21 may 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 20 may 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 20 |
| 17 may 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 16 may 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 15 may 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 14 may 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 13 may 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 10 may 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 09 may 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 08 may 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 07 may 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 06 may 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 03 may 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 02 may 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 30 abr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 29 abr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 26 abr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 25 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 24 abr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 23 abr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 22 abr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 19 abr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 18 abr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 18 abr 2024 | 0.62 Dividendo | |||||
| 17 abr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.58 | - |
| 16 abr 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.06 | - |
| 15 abr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.57 | - |
| 12 abr 2024 | 55.56 | 56.94 | 55.56 | 56.94 | 56.31 | 86 |
| 11 abr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.55 | - |
| 10 abr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.74 | - |
| 09 abr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.47 | - |
| 08 abr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.84 | - |
| 05 abr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.05 | - |
| 04 abr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.43 | - |
| 03 abr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.20 | - |
| 02 abr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.35 | - |
| 28 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 27 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 26 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 25 mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.84 | - |
| 22 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 21 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 20 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 19 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 18 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 15 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| 14 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 13 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| 12 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 11 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 08 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| 07 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | - |
| 06 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| 05 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| 04 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| 01 mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.89 | - |
| 29 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | - |
| 28 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| 27 feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 26 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| 23 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 22 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 21 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 20 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 19 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.85 | - |
| 16 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.35 | - |
| 15 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| 14 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 13 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 12 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 09 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.85 | - |
| 08 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| *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.