Mercado abrirá em 7 h 30 min

Croda International Plc (CRDA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
4.172,00+11,00 (+0,26%)
No fechamento: 04:54PM BST
Período:
10 de out. de 2023 - 10 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de out. de 20244.168,004.245,004.168,004.172,004.172,00282.808
08 de out. de 20244.170,004.177,004.102,004.161,004.161,00508.472
07 de out. de 20244.316,004.325,004.220,004.220,004.220,00443.604
04 de out. de 20244.148,004.300,004.148,004.300,004.300,00569.866
03 de out. de 20244.152,004.182,004.122,004.146,004.146,00189.840
02 de out. de 20244.195,004.195,004.122,004.137,004.137,00394.389
01 de out. de 20244.234,004.304,004.134,004.195,004.195,00227.141
30 de set. de 20244.295,004.325,004.215,004.217,004.217,00301.401
27 de set. de 20244.220,004.335,004.185,004.321,004.321,00261.315
26 de set. de 20244.166,004.235,004.117,004.183,004.183,00546.060
25 de set. de 20243.988,004.106,003.971,004.086,004.086,00288.314
24 de set. de 20244.019,004.043,963.971,004.012,004.012,00268.174
23 de set. de 20243.881,003.971,003.878,003.961,003.961,00291.828
20 de set. de 20244.026,004.055,003.910,003.911,003.911,00719.478
19 de set. de 20244.070,004.104,004.038,004.065,004.065,00539.256
18 de set. de 20244.036,004.050,003.977,004.005,004.005,00210.818
17 de set. de 20243.980,004.080,763.965,004.055,004.055,00340.385
16 de set. de 20243.989,004.051,003.949,003.961,003.961,00174.547
13 de set. de 20243.948,004.019,003.941,004.005,004.005,00177.693
12 de set. de 20243.948,003.969,563.908,003.954,003.954,00656.302
11 de set. de 20243.889,003.927,503.871,003.909,003.909,00209.547
10 de set. de 20243.890,003.975,003.862,003.880,003.880,00259.226
09 de set. de 20243.896,003.988,003.874,153.972,003.972,00179.217
06 de set. de 20243.867,003.885,003.842,003.868,003.868,00593.261
05 de set. de 20243.886,003.922,003.858,003.858,003.858,00224.403
05 de set. de 202447 Dividendo
04 de set. de 20243.951,003.974,003.919,693.941,003.894,00259.735
03 de set. de 20244.044,004.083,003.988,004.002,003.954,27327.657
02 de set. de 20244.063,004.103,004.002,004.051,004.002,69181.121
30 de ago. de 20244.102,004.139,524.090,004.107,004.058,02612.071
29 de ago. de 20244.086,004.161,004.066,004.084,004.035,291.184.813
28 de ago. de 20244.062,004.106,004.052,494.079,004.030,35312.463
27 de ago. de 20244.048,004.112,004.039,004.055,004.006,64351.928
23 de ago. de 20243.950,004.045,003.950,004.037,003.988,85249.503
22 de ago. de 20243.938,004.011,003.936,003.954,003.906,84237.762
21 de ago. de 20243.860,003.953,003.851,803.943,003.895,98446.385
20 de ago. de 20243.872,003.909,003.838,003.862,003.815,94154.300
19 de ago. de 20243.863,003.928,003.862,003.922,003.875,23285.419
16 de ago. de 20243.899,003.912,003.853,003.895,003.848,55244.361
15 de ago. de 20243.837,003.909,003.831,003.892,003.845,58172.398
14 de ago. de 20243.864,003.873,133.795,003.820,003.774,44142.793
13 de ago. de 20243.839,003.853,993.795,003.841,003.795,19141.719
12 de ago. de 20243.852,003.878,003.827,003.829,003.783,34151.952
09 de ago. de 20243.856,003.888,003.825,003.831,003.785,31141.071
08 de ago. de 20243.898,003.898,003.787,003.844,003.798,161.053.690
07 de ago. de 20243.887,003.914,003.872,003.900,003.853,49232.617
06 de ago. de 20243.976,003.982,003.832,003.862,003.815,94480.955
05 de ago. de 20243.883,003.964,003.864,603.947,003.899,93339.084
02 de ago. de 20243.933,003.975,003.913,003.972,003.924,63299.969
01 de ago. de 20244.026,004.064,003.967,003.967,003.919,69234.692
31 de jul. de 20243.921,004.084,003.921,004.042,003.993,80412.733
30 de jul. de 20243.940,004.032,003.847,003.975,003.927,59560.288
29 de jul. de 20244.108,004.137,004.085,004.104,004.055,06423.685
26 de jul. de 20244.029,004.102,004.029,004.076,004.027,39217.799
25 de jul. de 20244.007,004.053,003.950,004.051,004.002,69300.985
24 de jul. de 20244.018,004.095,824.008,004.059,004.010,59139.687
23 de jul. de 20244.031,004.080,313.996,004.055,004.006,64312.551
22 de jul. de 20244.056,004.111,004.035,634.072,004.023,44268.951
19 de jul. de 20244.055,004.084,004.009,004.027,003.978,97279.252
18 de jul. de 20244.074,004.140,004.043,004.096,004.047,15457.743
17 de jul. de 20243.991,004.062,003.971,004.039,003.990,83318.938
16 de jul. de 20243.949,003.989,003.944,003.989,003.941,43299.805
15 de jul. de 20244.043,004.099,003.943,003.973,003.925,62366.816
12 de jul. de 20244.017,004.074,003.996,004.074,004.025,41322.344
11 de jul. de 20244.004,004.017,003.943,004.004,003.956,25322.398
10 de jul. de 20243.947,004.005,003.922,003.996,003.948,341.130.234
09 de jul. de 20243.993,004.076,003.946,003.946,003.898,94251.363
08 de jul. de 20244.028,004.054,003.995,003.995,003.947,36236.591
05 de jul. de 20244.053,004.115,004.031,144.051,004.002,69225.103
04 de jul. de 20244.098,004.123,004.035,004.035,003.986,88344.434
03 de jul. de 20243.970,004.113,003.966,004.090,004.041,22435.077
02 de jul. de 20243.866,003.970,003.849,003.959,003.911,79479.568
01 de jul. de 20243.974,003.979,003.896,003.899,003.852,50363.574
28 de jun. de 20244.017,004.029,003.948,003.948,003.900,92517.650
27 de jun. de 20244.070,004.096,004.017,004.020,003.972,06308.930
26 de jun. de 20244.049,004.077,004.022,004.065,004.016,52336.189
25 de jun. de 20244.085,004.123,004.027,004.027,003.978,97307.112
24 de jun. de 20244.038,004.133,004.019,004.098,004.049,13288.486
21 de jun. de 20244.084,004.095,004.022,004.049,004.000,71971.653
20 de jun. de 20244.110,004.133,004.079,004.100,004.051,10546.385
19 de jun. de 20244.080,004.146,004.080,004.114,004.064,94287.335
18 de jun. de 20244.089,004.154,004.045,004.141,004.091,61810.586
17 de jun. de 20244.141,004.143,594.034,004.059,004.010,59458.867
14 de jun. de 20244.160,004.164,004.103,764.127,004.077,78348.572
13 de jun. de 20244.266,004.274,004.140,004.151,004.101,50337.724
12 de jun. de 20244.265,004.319,004.223,004.270,004.219,08370.150
11 de jun. de 20244.261,004.277,614.239,004.253,004.202,28352.366
10 de jun. de 20244.289,004.328,004.232,004.232,004.181,53611.548
07 de jun. de 20244.357,004.373,004.280,004.319,004.267,49238.272
06 de jun. de 20244.368,004.399,004.297,004.352,004.300,10384.875
05 de jun. de 20244.420,004.448,004.364,004.364,004.311,96483.199
04 de jun. de 20244.569,004.593,864.404,004.404,004.351,48616.414
03 de jun. de 20244.615,004.638,004.486,004.574,004.519,45311.745
31 de mai. de 20244.590,004.610,004.524,004.540,004.485,861.946.981
30 de mai. de 20244.508,004.590,904.482,004.590,004.535,26410.473
29 de mai. de 20244.537,004.561,004.512,004.530,004.475,98444.226
28 de mai. de 20244.673,004.687,004.577,004.579,004.524,39299.101
24 de mai. de 20244.555,004.656,004.531,004.629,004.573,79707.299
23 de mai. de 20244.707,004.716,004.585,004.594,004.539,21574.483
22 de mai. de 20244.672,004.714,004.647,004.703,004.646,91234.746
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...