Mercado fechado

Croda International Plc (CRDA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
6.846,00-68,00 (-0,98%)
No fechamento: 06:45PM GMT
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 20236.920,006.920,006.800,006.846,006.846,00429.736
26 de jan. de 20236.900,006.984,006.862,006.914,006.914,00320.276
25 de jan. de 20237.036,007.054,006.806,006.832,006.832,00573.545
24 de jan. de 20236.950,007.076,006.946,007.018,007.018,00883.016
23 de jan. de 20237.052,007.058,006.836,006.954,006.954,00403.713
20 de jan. de 20236.946,007.076,006.926,007.044,007.044,00369.427
19 de jan. de 20237.048,007.060,006.912,006.932,006.932,00325.329
18 de jan. de 20237.110,007.198,007.072,007.072,007.072,00415.145
17 de jan. de 20237.064,007.134,007.040,007.110,007.110,00590.365
16 de jan. de 20237.006,007.094,006.930,007.064,007.064,00331.604
13 de jan. de 20237.044,007.056,006.928,006.960,006.960,00324.603
12 de jan. de 20236.898,006.986,006.858,686.906,006.906,00485.011
11 de jan. de 20236.730,006.925,326.730,006.906,006.906,00454.488
10 de jan. de 20236.732,006.812,006.688,006.774,006.774,00295.103
09 de jan. de 20236.656,006.762,006.558,006.762,006.762,00414.161
06 de jan. de 20236.526,006.600,006.448,006.588,006.588,00283.884
05 de jan. de 20236.716,006.720,006.430,006.516,006.516,00574.883
04 de jan. de 20236.672,006.738,006.664,006.738,006.738,00489.504
03 de jan. de 20236.560,006.768,006.560,006.630,006.630,00329.393
30 de dez. de 20226.722,006.722,006.604,006.604,006.604,00138.504
29 de dez. de 20226.694,006.710,006.616,006.700,006.700,00137.632
28 de dez. de 20226.712,006.746,006.668,006.674,006.674,00185.933
23 de dez. de 20226.606,006.712,006.596,006.646,006.646,0090.894
22 de dez. de 20226.702,006.774,006.600,006.618,006.618,00249.312
21 de dez. de 20226.610,006.670,006.590,006.650,006.650,00251.554
20 de dez. de 20226.582,006.648,006.554,006.582,006.582,00274.770
19 de dez. de 20226.728,006.730,006.626,006.646,006.646,00198.319
16 de dez. de 20226.856,006.880,006.634,006.712,006.712,001.201.543
15 de dez. de 20226.972,006.974,006.850,006.884,006.884,00245.408
14 de dez. de 20226.992,007.034,006.910,007.016,007.016,00286.065
13 de dez. de 20226.844,007.130,006.798,006.996,006.996,00494.455
12 de dez. de 20226.764,006.860,006.760,006.830,006.830,00354.953
09 de dez. de 20226.772,006.864,006.716,006.796,006.796,00221.618
08 de dez. de 20226.854,006.854,006.688,006.744,006.744,00252.910
07 de dez. de 20226.860,006.926,006.788,006.834,006.834,00414.362
06 de dez. de 20226.902,007.034,006.902,006.904,006.904,00536.863
05 de dez. de 20226.990,006.998,006.902,006.914,006.914,00413.667
02 de dez. de 20226.916,007.024,006.832,006.976,006.976,00474.866
01 de dez. de 20226.928,007.038,006.914,006.922,006.922,00422.484
30 de nov. de 20226.748,006.848,006.716,006.794,006.794,002.108.537
29 de nov. de 20226.904,006.904,006.680,006.712,006.712,00303.486
28 de nov. de 20226.908,006.952,006.838,006.904,006.904,00200.546
25 de nov. de 20226.934,006.974,006.878,006.938,006.938,00188.836
24 de nov. de 20226.918,007.004,006.890,006.952,006.952,00228.550
23 de nov. de 20226.842,006.934,006.724,006.888,006.888,00525.836
22 de nov. de 20226.882,006.886,006.741,966.828,006.828,00300.168
21 de nov. de 20226.916,006.916,006.768,006.902,006.902,00417.321
18 de nov. de 20226.900,006.946,006.820,006.914,006.914,00380.232
17 de nov. de 20226.894,006.972,006.840,006.876,006.876,00271.666
16 de nov. de 20227.008,007.024,006.874,006.896,006.896,00349.269
15 de nov. de 20227.058,007.114,006.948,007.008,007.008,00346.091
14 de nov. de 20227.130,007.200,007.028,007.074,007.074,00415.414
11 de nov. de 20227.096,007.182,007.012,007.060,007.060,00481.138
10 de nov. de 20226.614,007.096,006.580,007.096,007.096,00524.822
09 de nov. de 20226.670,006.714,006.648,006.650,006.650,00392.220
08 de nov. de 20226.486,006.678,006.414,006.660,006.660,00242.325
07 de nov. de 20226.510,006.550,006.440,006.492,006.492,00319.157
04 de nov. de 20226.344,006.618,006.314,006.510,006.510,00476.856
03 de nov. de 20226.358,006.396,006.216,006.314,006.314,00628.363
02 de nov. de 20226.702,006.722,006.438,006.450,006.450,00827.056
01 de nov. de 20226.818,006.869,046.648,006.696,006.696,00535.307
31 de out. de 20226.872,006.882,006.742,006.760,006.760,00395.880
28 de out. de 20226.862,006.872,006.796,006.866,006.866,00384.231
27 de out. de 20226.954,006.956,006.866,006.918,006.918,00477.176
26 de out. de 20226.852,006.960,006.824,006.944,006.944,00483.530
25 de out. de 20226.662,006.848,006.602,006.848,006.848,00365.137
24 de out. de 20226.640,006.738,006.554,006.650,006.650,00650.332
21 de out. de 20226.544,006.550,006.418,006.542,006.542,00280.085
20 de out. de 20226.480,006.592,006.430,006.574,006.574,00355.494
19 de out. de 20226.582,006.638,006.484,066.496,006.496,00427.812
18 de out. de 20226.528,006.686,966.528,006.588,006.588,00447.032
17 de out. de 20226.334,006.534,006.266,006.474,006.474,00597.694
14 de out. de 20226.434,006.576,006.324,006.324,006.324,00412.379
13 de out. de 20226.526,006.526,006.078,006.362,006.362,00520.854
12 de out. de 20226.516,006.632,006.498,006.542,006.542,00419.195
11 de out. de 20226.680,006.708,006.418,006.516,006.516,00611.890
10 de out. de 20226.496,006.788,006.494,006.718,006.718,00310.011
07 de out. de 20226.712,006.756,006.540,006.540,006.540,00425.480
06 de out. de 20226.738,006.776,006.694,006.748,006.748,00405.820
05 de out. de 20226.720,006.789,546.638,006.678,006.678,00480.995
04 de out. de 20226.638,006.782,006.590,006.744,006.744,00343.954
03 de out. de 20226.402,006.552,006.310,006.552,006.552,00537.865
30 de set. de 20226.334,006.466,006.282,006.446,006.446,00475.828
29 de set. de 20226.520,006.559,966.268,006.316,006.316,00651.437
28 de set. de 20226.510,006.604,006.366,006.590,006.590,00503.016
27 de set. de 20226.584,006.674,006.520,006.554,006.554,00373.175
26 de set. de 20226.466,006.668,006.466,006.588,006.588,00394.993
23 de set. de 20226.394,006.510,006.236,006.464,006.464,00393.300
22 de set. de 20226.512,006.734,006.390,006.390,006.390,00357.421
21 de set. de 20226.450,006.632,006.434,006.632,006.632,00458.675
20 de set. de 20226.488,006.568,006.396,006.484,006.484,00329.176
16 de set. de 20226.496,006.550,006.430,006.430,006.430,00745.536
15 de set. de 20226.742,006.763,446.556,006.568,006.568,00340.308
14 de set. de 20227.030,007.034,006.738,006.746,006.746,00556.221
13 de set. de 20227.088,007.132,006.816,006.820,006.820,00369.632
12 de set. de 20226.902,007.028,006.890,007.028,007.028,00262.671
09 de set. de 20226.680,006.870,786.680,006.866,006.866,00252.101
08 de set. de 20226.718,006.728,006.528,006.656,006.656,00233.815
07 de set. de 20226.596,006.744,006.532,006.726,006.726,00245.245
06 de set. de 20226.598,006.718,006.578,006.626,006.626,00160.589
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...