Croma Security Solutions Group plc (CSSG.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 08:03AM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 04 jul 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 03 jul 2024 | 72.00 | 70.25 | 70.25 | 72.00 | 72.00 | 10 |
| 02 jul 2024 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1,623 |
| 01 jul 2024 | 72.50 | 70.30 | 70.30 | 72.00 | 72.00 | 5,000 |
| 28 jun 2024 | 72.50 | 73.00 | 70.05 | 72.50 | 72.50 | 58 |
| 27 jun 2024 | 72.50 | 70.30 | 70.30 | 72.50 | 72.50 | 946 |
| 26 jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 25 jun 2024 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | 20,000 |
| 24 jun 2024 | 72.50 | 73.99 | 70.25 | 72.50 | 72.50 | 4,215 |
| 21 jun 2024 | 72.50 | 70.05 | 70.05 | 72.50 | 72.50 | 6 |
| 20 jun 2024 | 72.50 | 70.50 | 70.00 | 72.50 | 72.50 | 30,056 |
| 19 jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 18 jun 2024 | 72.50 | 73.99 | 73.99 | 72.50 | 72.50 | 7 |
| 17 jun 2024 | 72.50 | 73.50 | 73.50 | 72.50 | 72.50 | 119 |
| 14 jun 2024 | 72.50 | 74.95 | 73.50 | 72.50 | 72.50 | 15,437 |
| 13 jun 2024 | 72.50 | 73.99 | 70.05 | 72.50 | 72.50 | 12 |
| 12 jun 2024 | 72.50 | 73.50 | 70.50 | 72.50 | 72.50 | 604 |
| 11 jun 2024 | 72.50 | 73.99 | 70.50 | 72.50 | 72.50 | 7,501 |
| 10 jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 07 jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 06 jun 2024 | 73.50 | 74.10 | 70.50 | 72.50 | 72.50 | 14,049 |
| 05 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 04 jun 2024 | 73.50 | 74.46 | 72.26 | 73.50 | 73.50 | 8,560 |
| 03 jun 2024 | 73.50 | 74.91 | 74.91 | 73.50 | 73.50 | 26 |
| 31 may 2024 | 73.50 | 73.00 | 72.84 | 73.00 | 73.00 | 39,000 |
| 30 may 2024 | 73.50 | 74.46 | 74.46 | 73.50 | 73.50 | 666 |
| 29 may 2024 | 73.50 | 72.84 | 72.81 | 73.50 | 73.50 | 1,100 |
| 28 may 2024 | 74.50 | 74.91 | 72.30 | 73.50 | 73.50 | 13,215 |
| 24 may 2024 | 73.50 | 72.81 | 72.81 | 73.50 | 73.50 | 30 |
| 23 may 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 22 may 2024 | 73.50 | 77.00 | 73.25 | 74.50 | 74.50 | 79,146 |
| 21 may 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 20 may 2024 | 73.50 | 76.65 | 71.26 | 73.50 | 73.50 | 1,061 |
| 17 may 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 16 may 2024 | 73.50 | 74.55 | 71.26 | 73.50 | 73.50 | 12,864 |
| 15 may 2024 | 73.50 | 76.00 | 70.00 | 73.50 | 73.50 | 14,100 |
| 14 may 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 13 may 2024 | 73.50 | 72.22 | 72.22 | 73.50 | 73.50 | 120 |
| 10 may 2024 | 73.50 | 75.00 | 75.00 | 73.50 | 73.50 | 261 |
| 09 may 2024 | 73.50 | 75.00 | 72.22 | 73.50 | 73.50 | 5,850 |
| 08 may 2024 | 73.50 | 75.00 | 74.00 | 73.50 | 73.50 | 2,719 |
| 07 may 2024 | 73.50 | 75.00 | 70.00 | 73.50 | 73.50 | 4,439 |
| 03 may 2024 | 73.50 | 75.00 | 71.00 | 73.50 | 73.50 | 8,826 |
| 02 may 2024 | 73.50 | 75.00 | 75.00 | 73.50 | 73.50 | 1,591 |
| 01 may 2024 | 71.00 | 75.00 | 72.00 | 73.50 | 73.50 | 16,133 |
| 30 abr 2024 | 69.50 | 72.00 | 69.50 | 69.50 | 69.50 | 10,000 |
| 29 abr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 26 abr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 25 abr 2024 | 68.50 | 66.76 | 66.76 | 69.50 | 69.50 | 280 |
| 24 abr 2024 | 68.50 | 66.76 | 66.76 | 68.50 | 68.50 | 2,000 |
| 23 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 22 abr 2024 | 68.50 | 66.76 | 66.76 | 68.50 | 68.50 | 1,500 |
| 19 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 18 abr 2024 | 68.50 | 71.00 | 71.00 | 68.50 | 68.50 | 46 |
| 17 abr 2024 | 68.50 | 71.00 | 71.00 | 68.50 | 68.50 | 1,674 |
| 16 abr 2024 | 68.50 | 71.00 | 71.00 | 68.50 | 68.50 | 2,107 |
| 15 abr 2024 | 68.50 | 71.50 | 69.50 | 69.50 | 69.50 | 27,206 |
| 12 abr 2024 | 68.50 | 71.00 | 69.20 | 68.50 | 68.50 | 6,000 |
| 11 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 10 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 09 abr 2024 | 68.50 | 65.42 | 65.42 | 68.50 | 68.50 | 7 |
| 08 abr 2024 | 68.50 | 69.25 | 65.25 | 68.50 | 68.50 | 31,309 |
| 05 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 04 abr 2024 | 68.50 | 67.26 | 67.26 | 68.50 | 68.50 | 253 |
| 03 abr 2024 | 68.50 | 69.25 | 69.25 | 68.50 | 68.50 | 2,500 |
| 02 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 28 mar 2024 | 68.50 | 69.34 | 66.00 | 68.50 | 68.50 | 18,845 |
| 27 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 26 mar 2024 | 68.50 | 66.21 | 66.21 | 68.50 | 68.50 | 2,808 |
| 25 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 22 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 21 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 19 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 18 mar 2024 | 67.50 | 70.00 | 66.21 | 68.50 | 68.50 | 12,448 |
| 15 mar 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 1,000 |
| 14 mar 2024 | 67.50 | 65.72 | 65.72 | 67.50 | 67.50 | 670 |
| 13 mar 2024 | 67.50 | 65.72 | 65.72 | 67.50 | 67.50 | 136 |
| 12 mar 2024 | 67.50 | 65.72 | 65.72 | 67.50 | 67.50 | 1,538 |
| 11 mar 2024 | 70.00 | 69.70 | 65.72 | 67.50 | 67.50 | 4,200 |
| 08 mar 2024 | 70.00 | 68.48 | 68.48 | 70.00 | 70.00 | 2,718 |
| 07 mar 2024 | 70.00 | 68.48 | 68.48 | 70.00 | 70.00 | 1,468 |
| 06 mar 2024 | 71.00 | 70.02 | 68.12 | 70.00 | 70.00 | 12,717 |
| 05 mar 2024 | 71.50 | 70.97 | 70.09 | 71.00 | 71.00 | 8,134 |
| 04 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 01 mar 2024 | 73.50 | 72.50 | 70.50 | 71.50 | 71.50 | 9,580 |
| 29 feb 2024 | 73.50 | 72.00 | 72.00 | 73.50 | 73.50 | 3,265 |
| 28 feb 2024 | 73.50 | 72.78 | 72.09 | 73.50 | 73.50 | 10,916 |
| 27 feb 2024 | 73.50 | 72.78 | 72.78 | 73.50 | 73.50 | 720 |
| 26 feb 2024 | 73.50 | 73.00 | 72.78 | 73.50 | 73.50 | 3,353 |
| 23 feb 2024 | 73.50 | 72.90 | 72.90 | 73.50 | 73.50 | 5,253 |
| 22 feb 2024 | 72.50 | 75.00 | 72.26 | 73.50 | 73.50 | 13,252 |
| 21 feb 2024 | 67.00 | 75.00 | 65.00 | 72.50 | 72.50 | 211,230 |
| 20 feb 2024 | 67.00 | 67.99 | 65.75 | 67.00 | 67.00 | 1,200 |
| 19 feb 2024 | 67.00 | 68.00 | 65.75 | 67.00 | 67.00 | 5,765 |
| 16 feb 2024 | 67.00 | 68.00 | 65.75 | 67.00 | 67.00 | 4,134 |
| 15 feb 2024 | 67.00 | 68.00 | 68.00 | 67.00 | 67.00 | 1,459 |
| 14 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 13 feb 2024 | 67.00 | 68.40 | 68.40 | 67.00 | 67.00 | 541 |
| *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.