Mercados españoles cerrados

Crown Holdings, Inc. (0I4X.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,37-1,01 (-1,28%)
Al cierre: 02:37PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 202484,0384,4283,9984,0183,751154
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 202479,1679,1677,7978,9378,432853
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 202476,9177,4475,4175,4174,931351
27 feb 202476,1877,1175,8677,0076,51198
26 feb 202477,0877,5976,2676,3675,882001
23 feb 202477,2077,4477,0677,0676,571041
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
12 feb 202475,6876,0875,0075,9375,4540
09 feb 202474,3575,1273,5674,8674,3937
08 feb 202474,5575,3774,3874,4673,99391
07 feb 202479,0079,0075,8576,0775,59824
06 feb 202470,0077,5269,7576,8676,37465
05 feb 202488,2288,2286,7788,0587,4917
02 feb 2024------
01 feb 2024------
31 ene 202490,7690,7690,7690,7690,199
30 ene 202490,1290,7290,1290,7290,152
29 ene 202490,5290,8589,9089,9089,33501
26 ene 202490,4591,4590,4591,4590,8732.559
25 ene 202491,4991,4991,2691,2690,6828
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...