Mercados españoles cerrados
S&P 500
5.351,39 -2,64 (-0,05%) Nasdaq
17.163,92 -23,98 (-0,14%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0897 +0,0023 (+0,21%) Petróleo Brent
79,92 +1,51 (+1,93%) Bitcoin EUR
65.110,21 -45,25 (-0,07%)
Croda International Plc (COIHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:44PM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
| 04 jun 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | 1100 |
| 03 jun 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
| 31 may 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | 700 |
| 30 may 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | 100 |
| 29 may 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | 1500 |
| 28 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 24 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 23 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 22 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 21 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 20 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 17 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 16 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 15 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 14 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 13 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | 400 |
| 10 may 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 09 may 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 08 may 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 07 may 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | 1000 |
| 06 may 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 03 may 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 02 may 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 01 may 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 30 abr 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | 4500 |
| 29 abr 2024 | 57,59 | 58,11 | 57,27 | 57,27 | 57,27 | 5700 |
| 26 abr 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | 11.400 |
| 25 abr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 24 abr 2024 | 57,29 | 58,81 | 57,29 | 58,81 | 58,81 | 2800 |
| 23 abr 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 22 abr 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | 400 |
| 19 abr 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 18 abr 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | 500 |
| 18 abr 2024 | 0.772 Dividendo | |||||
| 17 abr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | - |
| 16 abr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | - |
| 15 abr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | 900 |
| 12 abr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | - |
| 11 abr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | - |
| 10 abr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | 900 |
| 09 abr 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 58,24 | 300 |
| 08 abr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 57,32 | 200 |
| 05 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 57,85 | - |
| 04 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 57,85 | 2000 |
| 03 abr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,13 | - |
| 02 abr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,13 | - |
| 01 abr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,13 | - |
| 28 mar 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,13 | - |
| 27 mar 2024 | 60,50 | 60,91 | 60,50 | 60,91 | 60,13 | 1500 |
| 26 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 60,83 | 200 |
| 25 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 60,88 | - |
| 22 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 60,88 | - |
| 21 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 60,88 | - |
| 20 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 60,88 | 200 |
| 19 mar 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 58,83 | 2400 |
| 18 mar 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 58,54 | - |
| 15 mar 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 58,54 | 200 |
| 14 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,01 | - |
| 13 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,01 | - |
| 12 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,01 | 100 |
| 11 mar 2024 | 60,66 | 60,66 | 59,91 | 59,91 | 59,14 | 400 |
| 08 mar 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 60,93 | 200 |
| 07 mar 2024 | 62,39 | 62,39 | 61,55 | 61,55 | 60,76 | 500 |
| 06 mar 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,03 | - |
| 05 mar 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,03 | 1000 |
| 04 mar 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 60,29 | 200 |
| 01 mar 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,20 | 300 |
| 29 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 58,75 | - |
| 28 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 58,75 | - |
| 27 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 58,75 | 800 |
| 26 feb 2024 | 64,14 | 64,14 | 61,59 | 61,59 | 60,80 | 1400 |
| 23 feb 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 60,99 | - |
| 22 feb 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 60,99 | 500 |
| 21 feb 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,03 | 200 |
| 20 feb 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,00 | - |
| 16 feb 2024 | 62,12 | 63,31 | 62,12 | 62,80 | 62,00 | 1800 |
| 15 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 61,26 | - |
| 14 feb 2024 | 62,01 | 62,05 | 62,01 | 62,05 | 61,26 | 1000 |
| 13 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 12 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 09 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 08 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 07 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 06 feb 2024 | 63,60 | 63,60 | 62,36 | 62,36 | 61,56 | 900 |
| 05 feb 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 61,58 | 2000 |
| 02 feb 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 59,95 | 400 |
| 01 feb 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 61,42 | - |
| 31 ene 2024 | 60,34 | 62,22 | 60,34 | 62,22 | 61,42 | 500 |
| 30 ene 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 56,82 | 500 |
| 29 ene 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 58,77 | 400 |
| 26 ene 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 57,26 | 100 |
| 25 ene 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 57,26 | 1000 |
| 24 ene 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 55,54 | - |
| 23 ene 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 55,54 | 900 |
| 22 ene 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 55,74 | - |
| 19 ene 2024 | 56,43 | 56,46 | 56,43 | 56,46 | 55,74 | 3600 |
| 18 ene 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 53,96 | - |
| 17 ene 2024 | 55,41 | 55,41 | 54,66 | 54,66 | 53,96 | 300 |
| 16 ene 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 56,85 | 400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.