Mercado fechado

Croda International Plc (CRDA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
4.027,00-69,00 (-1,68%)
No fechamento: 04:35PM BST
Período:
21 de jul. de 2023 - 21 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 20244.055,004.084,004.009,004.027,004.027,00279.252
18 de jul. de 20244.074,004.140,004.043,004.096,004.096,00457.743
17 de jul. de 20243.991,004.062,003.971,004.039,004.039,00318.938
16 de jul. de 20243.949,003.989,003.944,003.989,003.989,00299.805
15 de jul. de 20244.043,004.099,003.943,003.973,003.973,00366.816
12 de jul. de 20244.017,004.074,003.996,004.074,004.074,00322.344
11 de jul. de 20244.004,004.017,003.943,004.004,004.004,00322.398
10 de jul. de 20243.947,004.005,003.922,003.996,003.996,001.130.234
09 de jul. de 20243.993,004.076,003.946,003.946,003.946,00251.363
08 de jul. de 20244.028,004.054,003.995,003.995,003.995,00236.591
05 de jul. de 20244.053,004.115,004.031,144.051,004.051,00225.103
04 de jul. de 20244.098,004.123,004.035,004.035,004.035,00344.434
03 de jul. de 20243.970,004.113,003.966,004.090,004.090,00435.077
02 de jul. de 20243.866,003.970,003.849,003.959,003.959,00479.568
01 de jul. de 20243.974,003.979,003.896,003.899,003.899,00363.574
28 de jun. de 20244.017,004.029,003.948,003.948,003.948,00517.650
27 de jun. de 20244.070,004.096,004.017,004.020,004.020,00308.930
26 de jun. de 20244.049,004.077,004.022,004.065,004.065,00336.189
25 de jun. de 20244.085,004.123,004.027,004.027,004.027,00307.112
24 de jun. de 20244.038,004.133,004.019,004.098,004.098,00288.486
21 de jun. de 20244.084,004.095,004.022,004.049,004.049,00971.653
20 de jun. de 20244.110,004.133,004.079,004.100,004.100,00546.385
19 de jun. de 20244.080,004.146,004.080,004.114,004.114,00287.335
18 de jun. de 20244.089,004.154,004.045,004.141,004.141,00810.586
17 de jun. de 20244.141,004.143,594.034,004.059,004.059,00458.867
14 de jun. de 20244.160,004.164,004.103,764.127,004.127,00348.572
13 de jun. de 20244.266,004.274,004.140,004.151,004.151,00337.724
12 de jun. de 20244.265,004.319,004.223,004.270,004.270,00370.150
11 de jun. de 20244.261,004.277,614.239,004.253,004.253,00352.366
10 de jun. de 20244.289,004.328,004.232,004.232,004.232,00611.548
07 de jun. de 20244.357,004.373,004.280,004.319,004.319,00238.272
06 de jun. de 20244.368,004.399,004.297,004.352,004.352,00384.875
05 de jun. de 20244.420,004.448,004.364,004.364,004.364,00483.199
04 de jun. de 20244.569,004.593,864.404,004.404,004.404,00616.414
03 de jun. de 20244.615,004.638,004.486,004.574,004.574,00311.745
31 de mai. de 20244.590,004.610,004.524,004.540,004.540,001.946.981
30 de mai. de 20244.508,004.590,904.482,004.590,004.590,00410.473
29 de mai. de 20244.537,004.561,004.512,004.530,004.530,00444.226
28 de mai. de 20244.673,004.687,004.577,004.579,004.579,00299.101
24 de mai. de 20244.555,004.656,004.531,004.629,004.629,00707.299
23 de mai. de 20244.707,004.716,004.585,004.594,004.594,00574.483
22 de mai. de 20244.672,004.714,004.647,004.703,004.703,00234.746
21 de mai. de 20244.691,004.719,004.663,004.712,004.712,00194.253
20 de mai. de 20244.724,004.753,004.713,004.726,004.726,00197.009
17 de mai. de 20244.746,004.771,004.695,004.708,004.708,00425.547
16 de mai. de 20244.886,004.931,984.748,004.751,004.751,00278.758
15 de mai. de 2024------
14 de mai. de 20244.814,004.829,004.766,004.818,004.818,00197.112
13 de mai. de 20244.867,004.884,004.801,004.815,004.815,00496.934
10 de mai. de 20244.892,004.913,004.857,004.865,004.865,00197.205
09 de mai. de 20244.846,004.917,004.836,004.877,004.877,00374.440
08 de mai. de 20244.857,004.932,004.837,004.863,004.863,00273.928
07 de mai. de 20244.791,004.855,004.773,004.831,004.831,00287.653
03 de mai. de 20244.676,004.857,004.663,854.746,004.746,00243.815
02 de mai. de 20244.622,004.676,004.576,004.676,004.676,00401.160
01 de mai. de 20244.631,004.714,004.592,004.619,004.619,00374.125
30 de abr. de 20244.629,004.657,004.584,904.610,004.610,00690.301
29 de abr. de 20244.710,004.729,004.612,004.625,004.625,00716.966
26 de abr. de 20244.687,004.716,004.632,004.703,004.703,00401.368
25 de abr. de 20244.678,004.775,004.561,004.649,004.649,00751.793
24 de abr. de 20244.683,005.004,004.654,004.654,004.654,001.025.476
23 de abr. de 20244.995,005.012,004.881,004.888,004.888,00549.732
22 de abr. de 20244.942,005.034,004.914,264.973,004.973,00527.693
19 de abr. de 20244.810,004.942,204.810,004.876,004.876,00516.794
18 de abr. de 20244.892,004.904,004.775,004.849,004.849,00909.261
18 de abr. de 202462 Dividendo
17 de abr. de 20244.813,004.939,004.761,004.907,004.845,00468.803
16 de abr. de 20244.662,004.905,004.635,004.830,004.768,97757.507
15 de abr. de 20244.745,004.810,004.668,004.769,004.708,74527.323
12 de abr. de 20244.798,004.821,004.744,004.758,004.697,88558.990
11 de abr. de 20244.768,004.921,004.717,004.754,004.693,93424.754
10 de abr. de 20244.794,004.914,004.732,004.770,004.709,731.042.317
09 de abr. de 20244.602,004.702,004.546,004.700,004.640,62662.355
08 de abr. de 20244.538,004.609,004.534,754.597,004.538,92363.006
05 de abr. de 20244.593,004.625,004.515,004.548,004.490,54527.638
04 de abr. de 20244.715,004.745,004.648,644.671,004.611,98378.862
03 de abr. de 20244.795,004.847,004.743,154.746,004.686,03645.734
02 de abr. de 20244.835,004.925,004.815,004.815,004.754,16356.775
28 de mar. de 20244.883,004.940,004.853,004.902,004.840,06405.637
27 de mar. de 20244.831,004.862,004.777,004.853,004.791,68371.044
26 de mar. de 20244.911,004.969,004.844,004.848,004.786,75293.439
25 de mar. de 20245.080,005.100,004.940,004.940,004.877,58321.305
22 de mar. de 20245.000,005.124,004.994,005.092,005.027,66673.937
21 de mar. de 20244.911,005.028,004.904,005.004,004.940,77762.231
20 de mar. de 20244.727,004.877,004.712,004.841,004.779,83338.372
19 de mar. de 20244.692,004.736,004.680,004.724,004.664,31217.083
18 de mar. de 20244.711,004.736,274.685,004.731,004.671,22214.304
15 de mar. de 20244.649,004.761,004.639,004.700,004.640,62844.064
14 de mar. de 20244.719,004.733,004.654,004.658,004.599,15677.388
13 de mar. de 20244.664,004.734,004.641,004.724,004.664,31685.157
12 de mar. de 20244.789,004.798,004.673,004.681,004.621,86389.377
11 de mar. de 20244.719,004.761,004.668,004.740,004.680,11378.252
08 de mar. de 20244.820,004.844,004.722,004.738,004.678,14814.196
07 de mar. de 20244.660,004.856,004.627,004.816,004.755,15360.485
06 de mar. de 20244.669,004.817,004.646,004.683,004.623,83591.140
05 de mar. de 20244.770,004.806,004.668,004.671,004.611,98453.747
04 de mar. de 20244.892,004.892,004.717,004.792,004.731,45291.689
01 de mar. de 20244.779,004.909,004.777,004.898,004.836,11317.429
29 de fev. de 20244.665,004.767,004.602,004.766,004.705,781.213.258
28 de fev. de 20244.701,004.725,004.599,784.600,004.541,88804.814
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...