Italia markets open in 3 hours 9 minutes

Croda International Plc (6CMB.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,06-0,50 (-0,97%)
Alla chiusura: 08:06AM CEST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202451,0651,0651,0651,0651,06-
05 giu 202451,5651,5651,5651,5651,56-
04 giu 202453,2653,2653,2653,2653,26-
03 giu 202453,3453,3453,3453,3453,34-
31 mag 202453,3853,3853,3853,3853,38-
30 mag 202452,6052,6052,6052,6052,60-
29 mag 202453,4453,4453,4453,4453,44-
28 mag 202454,1854,1854,1854,1854,18-
27 mag 202454,1054,1054,1054,1054,10-
24 mag 202453,3453,3453,3453,3453,34-
23 mag 202454,9254,9254,9254,9254,92-
22 mag 202454,7054,7054,7054,7054,70-
21 mag 202454,6854,6854,6854,6854,68-
20 mag 202456,6456,6456,6456,6456,6420
17 mag 202455,0655,0655,0655,0655,06-
16 mag 202456,1456,1456,1456,1456,14-
15 mag 202455,7055,7055,7055,7055,70-
14 mag 202455,4655,4655,4655,4655,46-
13 mag 202456,1256,1256,1256,1256,12-
10 mag 202456,3256,3256,3256,3256,32-
09 mag 202455,8055,8055,8055,8055,80-
08 mag 202455,8055,8055,8055,8055,80-
07 mag 202454,9254,9254,9254,9254,92-
06 mag 202454,7654,7654,7654,7654,76-
03 mag 202453,9053,9053,9053,9053,90-
02 mag 202453,5253,5253,5253,5253,52-
30 apr 202453,7853,7853,7853,7853,78-
29 apr 202454,6054,6054,6054,6054,60-
26 apr 202453,8653,8653,8653,8653,86-
25 apr 202454,0054,0054,0054,0054,00-
24 apr 202456,6056,6056,6056,6056,60-
23 apr 202457,3257,3257,3257,3257,32-
22 apr 202456,3256,3256,3256,3256,32-
19 apr 202455,1655,1655,1655,1655,16-
18 apr 202456,4656,4656,4656,4656,46-
18 apr 20240.62 Dividendo
17 apr 202456,2056,2056,2056,2055,58-
16 apr 202454,6654,6654,6654,6654,06-
15 apr 202455,1855,1855,1855,1854,57-
12 apr 202455,5656,9455,5656,9456,3186
11 apr 202455,1655,1655,1655,1654,55-
10 apr 202454,3454,3454,3454,3453,74-
09 apr 202453,0653,0653,0653,0652,47-
08 apr 202452,4252,4252,4252,4251,84-
05 apr 202453,6453,6453,6453,6453,05-
04 apr 202455,0455,0455,0455,0454,43-
03 apr 202455,8255,8255,8255,8255,20-
02 apr 202456,9856,9856,9856,9856,35-
28 mar 202456,5056,5056,5056,5055,88-
27 mar 202456,5056,5056,5056,5055,88-
26 mar 202457,5057,5057,5057,5056,87-
25 mar 202459,5059,5059,5059,5058,84-
22 mar 202457,5057,5057,5057,5056,87-
21 mar 202456,5056,5056,5056,5055,88-
20 mar 202455,0055,0055,0055,0054,39-
19 mar 202455,0055,0055,0055,0054,39-
18 mar 202455,0055,0055,0055,0054,39-
15 mar 202454,5054,5054,5054,5053,90-
14 mar 202455,0055,0055,0055,0054,39-
13 mar 202454,5054,5054,5054,5053,90-
12 mar 202455,0055,0055,0055,0054,39-
11 mar 202455,0055,0055,0055,0054,39-
08 mar 202456,0056,0056,0056,0055,38-
07 mar 202453,5053,5053,5053,5052,91-
06 mar 202454,5054,5054,5054,5053,90-
05 mar 202456,0056,0056,0056,0055,38-
04 mar 202457,0057,0057,0057,0056,37-
01 mar 202455,5055,5055,5055,5054,89-
29 feb 202453,5053,5053,5053,5052,91-
28 feb 202456,0056,0056,0056,0055,38-
27 feb 202455,0055,0055,0055,0054,39-
26 feb 202457,0057,0057,0057,0056,37-
23 feb 202456,5056,5056,5056,5055,88-
22 feb 202458,0058,0058,0058,0057,36-
21 feb 202458,0058,0058,0058,0057,36-
20 feb 202458,0058,0058,0058,0057,36-
19 feb 202458,5058,5058,5058,5057,85-
16 feb 202459,0059,0059,0059,0058,35-
15 feb 202457,0057,0057,0057,0056,37-
14 feb 202456,5056,5056,5056,5055,88-
13 feb 202457,5057,5057,5057,5056,87-
12 feb 202458,0058,0058,0058,0057,36-
09 feb 202458,5058,5058,5058,5057,85-
08 feb 202458,0058,0058,0058,0057,36-
07 feb 202458,0058,0058,0058,0057,36-
06 feb 202458,0058,0058,0058,0057,36-
05 feb 202457,0057,0057,0057,0056,37-
02 feb 202458,0058,0058,0058,0057,36-
01 feb 202455,5055,5055,5055,5054,89-
31 gen 202453,5053,5053,5053,5052,91-
30 gen 202454,5054,5054,5054,5053,90-
29 gen 202455,5055,5055,5055,5054,89-
26 gen 202453,0053,0053,0053,0052,42-
25 gen 202452,5052,5052,5052,5051,92-
24 gen 202452,5053,0052,5053,0052,4250
23 gen 202451,5051,5051,5051,5050,93-
22 gen 202451,5051,5051,5051,5050,93-
19 gen 202451,5051,5051,5051,5050,93-
18 gen 202451,0051,0051,0051,0050,44-
17 gen 202451,5051,5051,5051,5050,93-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...