Mercado abrirá em 9 h 13 min

Croda International Plc (CRDA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
4.830,00+61,00 (+1,28%)
No fechamento: 05:07PM BST
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 20244.662,004.905,004.635,004.830,004.830,00757.507
15 de abr. de 20244.745,004.810,004.668,004.769,004.769,00527.323
12 de abr. de 20244.798,004.821,004.744,004.758,004.758,00558.990
11 de abr. de 20244.768,004.921,004.717,004.754,004.754,00424.754
10 de abr. de 20244.794,004.914,004.732,004.770,004.770,001.042.317
09 de abr. de 20244.602,004.702,004.546,004.700,004.700,00662.355
08 de abr. de 20244.538,004.609,004.534,754.597,004.597,00363.006
05 de abr. de 20244.593,004.625,004.515,004.548,004.548,00527.638
04 de abr. de 20244.715,004.745,004.648,644.671,004.671,00378.862
03 de abr. de 20244.795,004.847,004.743,154.746,004.746,00645.734
02 de abr. de 20244.835,004.925,004.815,004.815,004.815,00356.775
28 de mar. de 20244.883,004.940,004.853,004.902,004.902,00405.637
27 de mar. de 20244.831,004.862,004.777,004.853,004.853,00371.044
26 de mar. de 20244.911,004.969,004.844,004.848,004.848,00293.439
25 de mar. de 20245.080,005.100,004.940,004.940,004.940,00321.305
22 de mar. de 20245.000,005.124,004.994,005.092,005.092,00673.937
21 de mar. de 20244.911,005.028,004.904,005.004,005.004,00762.231
20 de mar. de 20244.727,004.877,004.712,004.841,004.841,00338.372
19 de mar. de 20244.692,004.736,004.680,004.724,004.724,00217.083
18 de mar. de 20244.711,004.736,274.685,004.731,004.731,00214.304
15 de mar. de 20244.649,004.761,004.639,004.700,004.700,00844.064
14 de mar. de 20244.719,004.733,004.654,004.658,004.658,00677.388
13 de mar. de 20244.664,004.734,004.641,004.724,004.724,00685.157
12 de mar. de 20244.789,004.798,004.673,004.681,004.681,00389.377
11 de mar. de 20244.719,004.761,004.668,004.740,004.740,00378.252
08 de mar. de 20244.820,004.844,004.722,004.738,004.738,00814.196
07 de mar. de 20244.660,004.856,004.627,004.816,004.816,00360.485
06 de mar. de 20244.669,004.817,004.646,004.683,004.683,00591.140
05 de mar. de 20244.770,004.806,004.668,004.671,004.671,00453.747
04 de mar. de 20244.892,004.892,004.717,004.792,004.792,00291.689
01 de mar. de 20244.779,004.909,004.777,004.898,004.898,00317.429
29 de fev. de 20244.665,004.767,004.602,004.766,004.766,001.213.258
28 de fev. de 20244.701,004.725,004.599,784.600,004.600,00804.814
27 de fev. de 20244.927,004.928,004.602,004.748,004.748,001.145.677
26 de fev. de 20244.920,005.022,004.901,324.903,004.903,00649.109
23 de fev. de 20244.867,004.925,004.808,004.925,004.925,00648.787
22 de fev. de 20244.946,004.946,004.854,004.854,004.854,00323.471
21 de fev. de 20244.980,005.024,004.865,004.906,004.906,00848.541
20 de fev. de 20244.983,005.081,224.945,004.999,004.999,00626.135
19 de fev. de 20245.018,005.022,494.977,004.985,004.985,00289.648
16 de fev. de 20245.064,005.078,004.997,005.040,005.040,00259.386
15 de fev. de 20244.907,005.065,524.879,005.024,005.024,001.355.193
14 de fev. de 20244.828,004.893,004.823,004.865,004.865,00561.566
13 de fev. de 20244.911,004.925,004.799,004.834,004.834,00317.334
12 de fev. de 20244.994,005.012,004.877,004.927,004.927,00297.718
09 de fev. de 20244.984,005.012,004.907,004.970,004.970,00871.948
08 de fev. de 20244.980,005.034,004.936,245.022,005.022,00570.793
07 de fev. de 20244.961,004.997,004.950,004.990,004.990,00574.159
06 de fev. de 20244.955,004.978,004.898,004.959,004.959,00495.242
05 de fev. de 20244.844,005.012,004.842,004.943,004.943,00665.880
02 de fev. de 20244.998,005.056,004.843,004.863,004.863,00513.834
01 de fev. de 20244.800,004.967,004.769,004.967,004.967,00710.689
31 de jan. de 20244.609,004.912,004.609,004.805,004.805,001.237.721
30 de jan. de 20244.668,004.682,004.586,004.586,004.586,00535.490
29 de jan. de 20244.751,004.754,004.650,004.657,004.657,00312.013
26 de jan. de 20244.531,004.777,004.531,004.756,004.756,00844.238
25 de jan. de 20244.533,004.638,004.503,004.517,004.517,00890.094
24 de jan. de 20244.475,004.543,004.455,004.535,004.535,00667.869
23 de jan. de 20244.462,004.486,004.425,004.435,004.435,00563.101
22 de jan. de 20244.425,004.473,004.369,004.428,004.428,00568.332
19 de jan. de 20244.456,004.495,004.370,004.405,004.405,00635.830
18 de jan. de 20244.393,004.463,004.369,004.417,004.417,00460.835
17 de jan. de 20244.460,004.476,004.357,004.396,004.396,00753.392
16 de jan. de 20244.473,004.511,004.462,804.492,004.492,001.025.451
15 de jan. de 20244.559,004.573,984.508,004.508,004.508,00570.306
12 de jan. de 20244.538,004.572,004.492,004.550,004.550,00418.088
11 de jan. de 20244.637,004.663,004.508,004.508,004.508,00409.129
10 de jan. de 20244.642,004.672,004.571,004.612,004.612,00258.696
09 de jan. de 20244.697,004.701,364.625,004.664,004.664,00277.020
08 de jan. de 20244.592,004.711,004.592,004.686,004.686,00311.052
05 de jan. de 20244.614,004.648,004.552,004.640,004.640,00685.630
04 de jan. de 20244.874,004.901,004.606,004.667,004.667,00968.799
03 de jan. de 20244.874,004.941,004.822,004.882,004.882,00477.998
02 de jan. de 20245.036,005.072,004.931,004.953,004.953,00284.227
29 de dez. de 20235.072,005.096,005.050,005.050,005.050,0071.568
28 de dez. de 20235.108,005.124,005.042,405.074,005.074,0087.834
27 de dez. de 20235.060,005.154,005.058,805.086,005.086,00172.919
22 de dez. de 20235.034,005.060,005.004,005.054,005.054,0060.691
21 de dez. de 20235.080,005.128,005.026,885.054,005.054,00240.062
20 de dez. de 20235.068,005.112,005.010,005.096,005.096,00908.837
19 de dez. de 20235.000,005.092,005.000,005.042,005.042,00401.309
18 de dez. de 20234.969,005.092,004.912,005.000,005.000,00885.789
15 de dez. de 20235.118,005.142,004.896,005.060,005.060,00882.661
14 de dez. de 20234.888,005.148,004.887,585.132,005.132,00949.178
13 de dez. de 20234.713,004.834,794.713,004.763,004.763,00971.112
12 de dez. de 20234.783,004.813,004.693,004.704,004.704,00379.050
11 de dez. de 20234.754,004.763,004.703,004.763,004.763,00269.996
08 de dez. de 20234.669,004.814,004.656,004.767,004.767,00506.105
07 de dez. de 20234.694,004.709,004.627,004.674,004.674,00340.084
06 de dez. de 20234.553,004.715,004.512,004.715,004.715,00564.474
05 de dez. de 20234.454,004.544,004.425,004.544,004.544,00265.132
04 de dez. de 20234.453,004.525,004.449,004.469,004.469,00265.155
01 de dez. de 20234.476,004.512,004.410,004.480,004.480,00787.457
30 de nov. de 20234.443,004.510,004.406,004.484,004.484,001.487.083
29 de nov. de 20234.536,004.536,004.441,004.450,004.450,00388.771
28 de nov. de 20234.504,004.560,004.463,004.497,004.497,00439.130
27 de nov. de 20234.559,004.612,004.521,004.532,004.532,00266.802
24 de nov. de 20234.535,004.586,004.503,364.559,004.559,00273.857
23 de nov. de 20234.556,004.582,004.514,004.547,004.547,00162.186
22 de nov. de 20234.551,004.616,004.543,164.563,004.563,00334.595
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...