Mercados españoles cerrados

Croda International Plc (CRDA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
4.902,00+49,00 (+1,01%)
Al cierre: 04:35PM GMT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244883,004940,004853,004902,004902,00557.117
27 mar 20244831,004862,004777,004853,004853,00371.044
26 mar 20244911,004969,004844,004848,004848,00293.439
25 mar 20245080,005100,004940,004940,004940,00321.305
22 mar 20245000,005124,004994,005092,005092,00673.937
21 mar 20244911,005028,004904,005004,005004,00762.231
20 mar 20244727,004877,004712,004841,004841,00338.372
19 mar 20244692,004736,004680,004724,004724,00217.083
18 mar 20244711,004736,274685,004731,004731,00214.304
15 mar 20244649,004761,004639,004700,004700,00844.064
14 mar 20244719,004733,004654,004658,004658,00677.388
13 mar 20244664,004734,004641,004724,004724,00685.157
12 mar 20244789,004798,004673,004681,004681,00389.377
11 mar 20244719,004761,004668,004740,004740,00378.252
08 mar 20244820,004844,004722,004738,004738,00814.196
07 mar 20244660,004856,004627,004816,004816,00360.485
06 mar 20244669,004817,004646,004683,004683,00591.140
05 mar 20244770,004806,004668,004671,004671,00453.747
04 mar 20244892,004892,004717,004792,004792,00291.689
01 mar 20244779,004909,004777,004898,004898,00317.429
29 feb 20244665,004767,004602,004766,004766,001.213.258
28 feb 20244701,004725,004599,784600,004600,00804.814
27 feb 20244927,004928,004602,004748,004748,001.145.677
26 feb 20244920,005022,004901,324903,004903,00649.109
23 feb 20244867,004925,004808,004925,004925,00648.787
22 feb 20244946,004946,004854,004854,004854,00323.471
21 feb 20244980,005024,004865,004906,004906,00848.541
20 feb 20244983,005081,224945,004999,004999,00626.135
19 feb 20245018,005022,494977,004985,004985,00289.648
16 feb 20245064,005078,004997,005040,005040,00259.386
15 feb 20244907,005065,524879,005024,005024,001.355.193
14 feb 20244828,004893,004823,004865,004865,00561.566
13 feb 20244911,004925,004799,004834,004834,00317.334
12 feb 20244994,005012,004877,004927,004927,00297.718
09 feb 20244984,005012,004907,004970,004970,00871.948
08 feb 20244980,005034,004936,245022,005022,00570.793
07 feb 20244961,004997,004950,004990,004990,00574.159
06 feb 20244955,004978,004898,004959,004959,00495.242
05 feb 20244844,005012,004842,004943,004943,00665.880
02 feb 20244998,005056,004843,004863,004863,00513.834
01 feb 20244800,004967,004769,004967,004967,00710.689
31 ene 20244609,004912,004609,004805,004805,001.237.721
30 ene 20244668,004682,004586,004586,004586,00535.490
29 ene 20244751,004754,004650,004657,004657,00312.013
26 ene 20244531,004777,004531,004756,004756,00844.238
25 ene 20244533,004638,004503,004517,004517,00890.094
24 ene 20244475,004543,004455,004535,004535,00667.869
23 ene 20244462,004486,004425,004435,004435,00563.101
22 ene 20244425,004473,004369,004428,004428,00568.332
19 ene 20244456,004495,004370,004405,004405,00635.830
18 ene 20244393,004463,004369,004417,004417,00460.835
17 ene 20244460,004476,004357,004396,004396,00753.392
16 ene 20244473,004511,004462,804492,004492,001.025.451
15 ene 20244559,004573,984508,004508,004508,00570.306
12 ene 20244538,004572,004492,004550,004550,00418.088
11 ene 20244637,004663,004508,004508,004508,00409.129
10 ene 20244642,004672,004571,004612,004612,00258.696
09 ene 20244697,004701,364625,004664,004664,00277.020
08 ene 20244592,004711,004592,004686,004686,00311.052
05 ene 20244614,004648,004552,004640,004640,00685.630
04 ene 20244874,004901,004606,004667,004667,00968.799
03 ene 20244874,004941,004822,004882,004882,00477.998
02 ene 20245036,005072,004931,004953,004953,00284.227
29 dic 20235072,005096,005050,005050,005050,0071.568
28 dic 20235108,005124,005042,405074,005074,0087.834
27 dic 20235060,005154,005058,805086,005086,00172.919
22 dic 20235034,005060,005004,005054,005054,0060.691
21 dic 20235080,005128,005026,885054,005054,00240.062
20 dic 20235068,005112,005010,005096,005096,00908.837
19 dic 20235000,005092,005000,005042,005042,00401.309
18 dic 20234969,005092,004912,005000,005000,00885.789
15 dic 20235118,005142,004896,005060,005060,00882.661
14 dic 20234888,005148,004887,585132,005132,00949.178
13 dic 20234713,004834,794713,004763,004763,00971.112
12 dic 20234783,004813,004693,004704,004704,00379.050
11 dic 20234754,004763,004703,004763,004763,00269.996
08 dic 20234669,004814,004656,004767,004767,00506.105
07 dic 20234694,004709,004627,004674,004674,00340.084
06 dic 20234553,004715,004512,004715,004715,00564.474
05 dic 20234454,004544,004425,004544,004544,00265.132
04 dic 20234453,004525,004449,004469,004469,00265.155
01 dic 20234476,004512,004410,004480,004480,00787.457
30 nov 20234443,004510,004406,004484,004484,001.487.083
29 nov 20234536,004536,004441,004450,004450,00388.771
28 nov 20234504,004560,004463,004497,004497,00439.130
27 nov 20234559,004612,004521,004532,004532,00266.802
24 nov 20234535,004586,004503,364559,004559,00273.857
23 nov 20234556,004582,004514,004547,004547,00162.186
22 nov 20234551,004616,004543,164563,004563,00334.595
21 nov 20234605,004622,004504,004537,004537,00578.884
20 nov 20234614,004625,004556,004598,004598,00399.361
17 nov 20234585,004634,004567,004598,004598,00393.366
16 nov 20234687,004687,004579,004579,004579,00487.331
15 nov 20234649,004759,004641,004663,004663,00916.019
14 nov 20234522,004633,004496,004613,004613,00366.315
13 nov 20234511,004546,004482,004521,004521,00202.758
10 nov 20234531,004537,204429,904508,004508,00520.342
09 nov 20234491,004606,004491,004574,004574,00505.823
08 nov 20234471,004540,004414,004520,004520,00401.088
07 nov 20234455,004551,004453,004489,004489,00357.102
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...