Mercado fechado

Croda International Plc (CRDA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
4.792,00-106,00 (-2,16%)
No fechamento: 04:35PM GMT
Período:
05 de mar. de 2023 - 05 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de mar. de 20240,000,000,004.792,004.792,00407.364
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
21 de nov. de 20234.605,004.622,004.504,004.537,004.537,00578.884
20 de nov. de 20234.614,004.625,004.556,004.598,004.598,00399.361
17 de nov. de 20234.585,004.634,004.567,004.598,004.598,00393.366
16 de nov. de 20234.687,004.687,004.579,004.579,004.579,00487.331
15 de nov. de 20234.649,004.759,004.641,004.663,004.663,00916.019
14 de nov. de 20234.522,004.633,004.496,004.613,004.613,00366.315
13 de nov. de 20234.511,004.546,004.482,004.521,004.521,00202.758
10 de nov. de 20234.531,004.537,204.429,904.508,004.508,00520.342
09 de nov. de 20234.491,004.606,004.491,004.574,004.574,00505.823
08 de nov. de 20234.471,004.540,004.414,004.520,004.520,00401.088
07 de nov. de 20234.455,004.551,004.453,004.489,004.489,00357.102
06 de nov. de 20234.575,004.596,004.386,004.439,004.439,00645.288
03 de nov. de 20234.476,004.585,004.435,004.558,004.558,00794.468
02 de nov. de 20234.356,004.501,004.356,004.441,004.441,001.267.977
01 de nov. de 20234.408,004.422,004.177,004.317,004.317,00940.339
31 de out. de 20234.290,004.401,004.259,004.378,004.378,00478.521
30 de out. de 20234.316,004.343,004.258,004.267,004.267,00302.000
27 de out. de 20234.238,004.299,004.187,004.278,004.278,00361.877
26 de out. de 20234.107,004.221,004.051,004.217,004.217,00911.935
25 de out. de 20234.157,004.176,004.093,364.141,004.141,00449.335
24 de out. de 20234.132,004.155,004.103,004.150,004.150,00572.159
23 de out. de 20234.068,004.126,004.018,004.126,004.126,00555.075
20 de out. de 20234.112,004.142,004.038,004.076,004.076,00949.158
19 de out. de 20234.168,004.255,004.132,004.135,004.135,00512.455
18 de out. de 20234.296,004.311,004.173,004.192,004.192,00801.922
17 de out. de 20234.294,004.323,004.243,794.303,004.303,00314.300
16 de out. de 20234.343,004.358,004.314,004.320,004.320,00372.022
13 de out. de 20234.429,004.433,004.341,004.355,004.355,00461.146
12 de out. de 20234.588,004.596,004.406,004.439,004.439,00508.545
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...