Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.168,94 -158,24 (-0,27%)
Croda International Plc (COIHF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:55PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 01 mag 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 30 apr 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | 4.500 |
| 29 apr 2024 | 57,59 | 58,11 | 57,27 | 57,27 | 57,27 | 5.700 |
| 26 apr 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | 11.400 |
| 25 apr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 24 apr 2024 | 57,29 | 58,81 | 57,29 | 58,81 | 58,81 | 2.800 |
| 23 apr 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 22 apr 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | 400 |
| 19 apr 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 18 apr 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | 500 |
| 18 apr 2024 | 0.772 Dividendo | |||||
| 17 apr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | - |
| 16 apr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | - |
| 15 apr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | 900 |
| 12 apr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | - |
| 11 apr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | - |
| 10 apr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,49 | 900 |
| 09 apr 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 58,24 | 300 |
| 08 apr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 57,32 | 200 |
| 05 apr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 57,85 | - |
| 04 apr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 57,85 | 2.000 |
| 03 apr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,13 | - |
| 02 apr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,13 | - |
| 01 apr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,13 | - |
| 28 mar 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,13 | - |
| 27 mar 2024 | 60,50 | 60,91 | 60,50 | 60,91 | 60,13 | 1.500 |
| 26 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 60,83 | 200 |
| 25 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 60,88 | - |
| 22 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 60,88 | - |
| 21 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 60,88 | - |
| 20 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 60,88 | 200 |
| 19 mar 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 58,83 | 2.400 |
| 18 mar 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 58,54 | - |
| 15 mar 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 58,54 | 200 |
| 14 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,01 | - |
| 13 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,01 | - |
| 12 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,01 | 100 |
| 11 mar 2024 | 60,66 | 60,66 | 59,91 | 59,91 | 59,14 | 400 |
| 08 mar 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 60,93 | 200 |
| 07 mar 2024 | 62,39 | 62,39 | 61,55 | 61,55 | 60,76 | 500 |
| 06 mar 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,03 | - |
| 05 mar 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,03 | 1.000 |
| 04 mar 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 60,29 | 200 |
| 01 mar 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,20 | 300 |
| 29 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 58,75 | - |
| 28 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 58,75 | - |
| 27 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 58,75 | 800 |
| 26 feb 2024 | 64,14 | 64,14 | 61,59 | 61,59 | 60,80 | 1.400 |
| 23 feb 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 60,99 | - |
| 22 feb 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 60,99 | 500 |
| 21 feb 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,03 | 200 |
| 20 feb 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,00 | - |
| 16 feb 2024 | 62,12 | 63,31 | 62,12 | 62,80 | 62,00 | 1.800 |
| 15 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 61,26 | - |
| 14 feb 2024 | 62,01 | 62,05 | 62,01 | 62,05 | 61,26 | 1.000 |
| 13 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 12 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 09 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 08 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 07 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,56 | - |
| 06 feb 2024 | 63,60 | 63,60 | 62,36 | 62,36 | 61,56 | 900 |
| 05 feb 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 61,58 | 2.000 |
| 02 feb 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 59,95 | 400 |
| 01 feb 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 61,42 | - |
| 31 gen 2024 | 60,34 | 62,22 | 60,34 | 62,22 | 61,42 | 500 |
| 30 gen 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 56,82 | 500 |
| 29 gen 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 58,77 | 400 |
| 26 gen 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 57,26 | 100 |
| 25 gen 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 57,26 | 1.000 |
| 24 gen 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 55,54 | - |
| 23 gen 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 55,54 | 900 |
| 22 gen 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 55,74 | - |
| 19 gen 2024 | 56,43 | 56,46 | 56,43 | 56,46 | 55,74 | 3.600 |
| 18 gen 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 53,96 | - |
| 17 gen 2024 | 55,41 | 55,41 | 54,66 | 54,66 | 53,96 | 300 |
| 16 gen 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 56,85 | 400 |
| 12 gen 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 58,78 | - |
| 11 gen 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 58,78 | - |
| 10 gen 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 58,78 | - |
| 09 gen 2024 | 60,12 | 60,87 | 59,54 | 59,54 | 58,78 | 700 |
| 08 gen 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,22 | - |
| 05 gen 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,22 | - |
| 04 gen 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,22 | - |
| 03 gen 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,22 | 100 |
| 02 gen 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 63,66 | - |
| 29 dic 2023 | 63,02 | 65,95 | 63,02 | 64,49 | 63,66 | 800 |
| 28 dic 2023 | 64,55 | 64,55 | 64,55 | 64,55 | 63,72 | 500 |
| 27 dic 2023 | 64,24 | 64,24 | 64,24 | 64,24 | 63,42 | 600 |
| 26 dic 2023 | 66,65 | 66,65 | 66,40 | 66,40 | 65,55 | 900 |
| 22 dic 2023 | 62,70 | 62,70 | 62,70 | 62,70 | 61,90 | - |
| 21 dic 2023 | 66,10 | 66,10 | 62,70 | 62,70 | 61,90 | 700 |
| 20 dic 2023 | 63,65 | 63,65 | 63,65 | 63,65 | 62,83 | 200 |
| 19 dic 2023 | 63,42 | 65,46 | 63,42 | 65,46 | 64,62 | 400 |
| 18 dic 2023 | 63,85 | 63,85 | 63,85 | 63,85 | 63,03 | - |
| 15 dic 2023 | 63,85 | 63,85 | 63,85 | 63,85 | 63,03 | 100 |
| 14 dic 2023 | 64,44 | 64,44 | 64,16 | 64,16 | 63,34 | 500 |
| 13 dic 2023 | 59,99 | 59,99 | 59,99 | 59,99 | 59,22 | 500 |
| 12 dic 2023 | 59,46 | 59,46 | 58,04 | 58,26 | 57,51 | 800 |
| 11 dic 2023 | 59,11 | 59,55 | 59,11 | 59,55 | 58,79 | 900 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.