U.S. markets closed

Croda International Plc (CRDA.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
4,035.00-55.00 (-1.34%)
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 20244,123.004,123.004,035.004,035.004,035.00345,434
03 jul 20243,970.004,113.003,966.004,090.004,090.00435,077
02 jul 20243,866.003,970.003,849.003,959.003,959.00479,568
01 jul 20243,974.003,979.003,896.003,899.003,899.00363,574
28 jun 20244,017.004,029.003,948.003,948.003,948.00517,650
27 jun 20244,070.004,096.004,017.004,020.004,020.00308,930
26 jun 20244,049.004,077.004,022.004,065.004,065.00336,189
25 jun 20244,085.004,123.004,027.004,027.004,027.00307,112
24 jun 20244,038.004,133.004,019.004,098.004,098.00288,486
21 jun 20244,084.004,095.004,022.004,049.004,049.00971,653
20 jun 20244,110.004,133.004,079.004,100.004,100.00546,385
19 jun 20244,080.004,146.004,080.004,114.004,114.00287,335
18 jun 20244,089.004,154.004,045.004,141.004,141.00810,586
17 jun 20244,141.004,143.594,034.004,059.004,059.00458,867
14 jun 20244,160.004,164.004,103.764,127.004,127.00348,572
13 jun 20244,266.004,274.004,140.004,151.004,151.00337,724
12 jun 20244,265.004,319.004,223.004,270.004,270.00370,150
11 jun 20244,261.004,277.614,239.004,253.004,253.00352,366
10 jun 20244,289.004,328.004,232.004,232.004,232.00611,548
07 jun 20244,357.004,373.004,280.004,319.004,319.00238,272
06 jun 20244,368.004,399.004,297.004,352.004,352.00384,875
05 jun 20244,420.004,448.004,364.004,364.004,364.00483,199
04 jun 20244,569.004,593.864,404.004,404.004,404.00616,414
03 jun 20244,615.004,638.004,486.004,574.004,574.00311,745
31 may 20244,590.004,610.004,524.004,540.004,540.001,946,981
30 may 20244,508.004,590.904,482.004,590.004,590.00410,473
29 may 20244,537.004,561.004,512.004,530.004,530.00444,226
28 may 20244,673.004,687.004,577.004,579.004,579.00299,101
24 may 20244,555.004,656.004,531.004,629.004,629.00707,299
23 may 20244,707.004,716.004,585.004,594.004,594.00574,483
22 may 20244,672.004,714.004,647.004,703.004,703.00234,746
21 may 20244,691.004,719.004,663.004,712.004,712.00194,253
20 may 20244,724.004,753.004,713.004,726.004,726.00197,009
17 may 20244,746.004,771.004,695.004,708.004,708.00425,547
16 may 20244,886.004,931.984,748.004,751.004,751.00278,758
15 may 2024------
14 may 20244,814.004,829.004,766.004,818.004,818.00197,112
13 may 20244,867.004,884.004,801.004,815.004,815.00496,934
10 may 20244,892.004,913.004,857.004,865.004,865.00197,205
09 may 20244,846.004,917.004,836.004,877.004,877.00374,440
08 may 20244,857.004,932.004,837.004,863.004,863.00273,928
07 may 20244,791.004,855.004,773.004,831.004,831.00287,653
03 may 20244,676.004,857.004,663.854,746.004,746.00243,815
02 may 20244,622.004,676.004,576.004,676.004,676.00401,160
01 may 20244,631.004,714.004,592.004,619.004,619.00374,125
30 abr 20244,629.004,657.004,584.904,610.004,610.00690,301
29 abr 20244,710.004,729.004,612.004,625.004,625.00716,966
26 abr 20244,687.004,716.004,632.004,703.004,703.00401,368
25 abr 20244,678.004,775.004,561.004,649.004,649.00751,793
24 abr 20244,683.005,004.004,654.004,654.004,654.001,025,476
23 abr 20244,995.005,012.004,881.004,888.004,888.00549,732
22 abr 20244,942.005,034.004,914.264,973.004,973.00527,693
19 abr 20244,810.004,942.204,810.004,876.004,876.00516,794
18 abr 20244,892.004,904.004,775.004,849.004,849.00909,261
18 abr 202462 Dividendo
17 abr 20244,813.004,939.004,761.004,907.004,845.00468,803
16 abr 20244,662.004,905.004,635.004,830.004,768.97757,507
15 abr 20244,745.004,810.004,668.004,769.004,708.74527,323
12 abr 20244,798.004,821.004,744.004,758.004,697.88558,990
11 abr 20244,768.004,921.004,717.004,754.004,693.93424,754
10 abr 20244,794.004,914.004,732.004,770.004,709.731,042,317
09 abr 20244,602.004,702.004,546.004,700.004,640.62662,355
08 abr 20244,538.004,609.004,534.754,597.004,538.92363,006
05 abr 20244,593.004,625.004,515.004,548.004,490.54527,638
04 abr 20244,715.004,745.004,648.644,671.004,611.98378,862
03 abr 20244,795.004,847.004,743.154,746.004,686.03645,734
02 abr 20244,835.004,925.004,815.004,815.004,754.16356,775
28 mar 20244,883.004,940.004,853.004,902.004,840.06405,637
27 mar 20244,831.004,862.004,777.004,853.004,791.68371,044
26 mar 20244,911.004,969.004,844.004,848.004,786.75293,439
25 mar 20245,080.005,100.004,940.004,940.004,877.58321,305
22 mar 20245,000.005,124.004,994.005,092.005,027.66673,937
21 mar 20244,911.005,028.004,904.005,004.004,940.77762,231
20 mar 20244,727.004,877.004,712.004,841.004,779.83338,372
19 mar 20244,692.004,736.004,680.004,724.004,664.31217,083
18 mar 20244,711.004,736.274,685.004,731.004,671.22214,304
15 mar 20244,649.004,761.004,639.004,700.004,640.62844,064
14 mar 20244,719.004,733.004,654.004,658.004,599.15677,388
13 mar 20244,664.004,734.004,641.004,724.004,664.31685,157
12 mar 20244,789.004,798.004,673.004,681.004,621.86389,377
11 mar 20244,719.004,761.004,668.004,740.004,680.11378,252
08 mar 20244,820.004,844.004,722.004,738.004,678.14814,196
07 mar 20244,660.004,856.004,627.004,816.004,755.15360,485
06 mar 20244,669.004,817.004,646.004,683.004,623.83591,140
05 mar 20244,770.004,806.004,668.004,671.004,611.98453,747
04 mar 20244,892.004,892.004,717.004,792.004,731.45291,689
01 mar 20244,779.004,909.004,777.004,898.004,836.11317,429
29 feb 20244,665.004,767.004,602.004,766.004,705.781,213,258
28 feb 20244,701.004,725.004,599.784,600.004,541.88804,814
27 feb 20244,927.004,928.004,602.004,748.004,688.011,145,677
26 feb 20244,920.005,022.004,901.324,903.004,841.05649,109
23 feb 20244,867.004,925.004,808.004,925.004,862.77648,787
22 feb 20244,946.004,946.004,854.004,854.004,792.67323,471
21 feb 20244,980.005,024.004,865.004,906.004,844.01848,541
20 feb 20244,983.005,081.224,945.004,999.004,935.84626,135
19 feb 20245,018.005,022.494,977.004,985.004,922.01289,648
16 feb 20245,064.005,078.004,997.005,040.004,976.32259,386
15 feb 20244,907.005,065.524,879.005,024.004,960.521,355,193
14 feb 20244,828.004,893.004,823.004,865.004,803.53561,566
13 feb 20244,911.004,925.004,799.004,834.004,772.92317,334
*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...