CRDA

Datos Históricos Croda

CRDA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Sep 2020 6,146.00 22.00 0.36% 6,110.00 6,162.00 6,078.00 244,158
24 Sep 2020 6,124.00 -88.00 -1.42% 6,182.00 6,182.00 6,094.00 304,386
23 Sep 2020 6,212.00 76.00 1.24% 6,212.00 6,224.00 6,150.00 222,617
22 Sep 2020 6,136.00 -6.00 -0.1% 6,196.00 6,204.00 6,082.00 181,476
21 Sep 2020 6,142.00 -126.00 -2.01% 6,268.00 6,278.00 6,086.00 224,286
18 Sep 2020 6,268.00 12.00 0.19% 6,246.00 6,298.00 6,214.00 402,768
17 Sep 2020 6,256.00 8.00 0.13% 6,200.00 6,276.00 6,174.00 246,299
16 Sep 2020 6,248.00 48.00 0.77% 6,194.00 6,286.00 6,184.00 435,584
15 Sep 2020 6,200.00 50.00 0.81% 6,150.00 6,234.00 6,140.00 233,121
14 Sep 2020 6,150.00 32.00 0.52% 6,128.00 6,198.00 6,128.00 186,641
11 Sep 2020 6,118.00 40.00 0.66% 6,070.00 6,148.00 6,068.00 218,662
10 Sep 2020 6,078.00 28.00 0.46% 6,084.00 6,124.00 6,050.00 254,872
09 Sep 2020 6,050.00 114.00 1.92% 5,924.00 6,084.00 5,924.00 1,238,610
08 Sep 2020 5,936.00 16.00 0.27% 6,030.00 6,030.00 5,844.00 243,122
07 Sep 2020 5,920.00 96.00 1.65% 5,816.00 5,926.00 5,798.00 153,606
04 Sep 2020 5,824.00 -8.00 -0.14% 5,806.00 5,916.00 5,770.00 262,333
03 Sep 2020 5,832.00 -214.00 -3.54% 6,048.00 6,082.00 5,810.00 196,633
02 Sep 2020 6,046.00 114.00 1.92% 6,018.00 6,072.00 5,978.00 300,851
01 Sep 2020 5,932.00 32.00 0.54% 5,900.00 5,952.00 5,878.00 621,728
31 Ago 2020 5,900.00 0.00 +0.00% 5,986.00 5,994.00 5,880.00 0.00
28 Ago 2020 5,900.00 -96.00 -1.6% 5,986.00 5,994.00 5,880.00 646,474
27 Ago 2020 5,996.00 -42.00 -0.7% 6,074.00 6,104.00 5,980.00 290,900
26 Ago 2020 6,038.00 108.00 1.82% 5,906.00 6,038.00 5,890.00 322,323
25 Ago 2020 5,930.00 -60.00 -1.0% 6,004.00 6,016.00 5,922.00 229,418
24 Ago 2020 5,990.00 80.00 1.35% 5,926.00 6,024.00 5,896.00 199,377
21 Ago 2020 5,910.00 0.00 0.0% 5,904.00 5,930.00 5,860.00 220,070
20 Ago 2020 5,910.00 -72.00 -1.2% 5,896.00 5,938.00 5,874.00 225,899
19 Ago 2020 5,982.00 -32.00 -0.53% 5,986.00 6,026.00 5,970.00 390,720
18 Ago 2020 6,014.00 -48.00 -0.79% 6,000.00 6,050.00 5,980.00 263,061
17 Ago 2020 6,062.00 108.00 1.81% 5,904.00 6,064.00 5,904.00 155,752
14 Ago 2020 5,954.00 -84.00 -1.39% 6,070.00 6,070.00 5,928.00 402,590
13 Ago 2020 6,038.00 20.00 0.33% 5,982.00 6,050.00 5,972.00 203,704
12 Ago 2020 6,018.00 112.00 1.9% 5,902.00 6,018.00 5,856.00 226,471
11 Ago 2020 5,906.00 52.00 0.89% 5,858.00 5,906.00 5,850.00 231,147
10 Ago 2020 5,854.00 14.00 0.24% 5,820.00 5,894.00 5,798.00 263,406
07 Ago 2020 5,840.00 62.00 1.07% 5,762.00 5,860.00 5,762.00 163,734
06 Ago 2020 5,778.00 -32.00 -0.55% 5,782.00 5,834.00 5,772.00 152,857
05 Ago 2020 5,810.00 72.00 1.25% 5,748.00 5,810.00 5,700.00 251,185
04 Ago 2020 5,738.00 -82.00 -1.41% 5,802.00 5,822.00 5,696.00 236,939
03 Ago 2020 5,820.00 90.00 1.57% 5,738.00 5,824.00 5,708.00 332,337
31 Jul 2020 5,730.00 52.00 0.92% 5,690.00 5,780.00 5,686.00 280,626
30 Jul 2020 5,678.00 -126.00 -2.17% 5,810.00 5,818.00 5,652.00 335,778
29 Jul 2020 5,804.00 4.00 0.07% 5,774.00 5,824.00 5,774.00 291,149
28 Jul 2020 5,800.00 -50.00 -0.85% 5,868.00 5,910.00 5,780.00 275,916
27 Jul 2020 5,850.00 124.00 2.17% 5,738.00 5,856.00 5,692.00 308,735
24 Jul 2020 5,726.00 24.00 0.42% 5,652.00 5,730.00 5,642.00 368,226
23 Jul 2020 5,702.00 86.00 1.53% 5,598.00 5,702.00 5,536.00 613,753
22 Jul 2020 5,616.00 24.00 0.43% 5,624.00 5,650.00 5,586.00 794,522
21 Jul 2020 5,592.00 -46.00 -0.82% 5,650.00 5,650.00 5,570.00 402,867
20 Jul 2020 5,638.00 34.00 0.61% 5,618.00 5,650.00 5,568.00 361,622
17 Jul 2020 5,604.00 62.00 1.12% 5,556.00 5,616.00 5,518.00 798,283
16 Jul 2020 5,542.00 -2.00 -0.04% 5,542.00 5,562.00 5,482.00 279,062
15 Jul 2020 5,544.00 64.00 1.17% 5,486.00 5,576.00 5,484.00 308,156
14 Jul 2020 5,480.00 -2.00 -0.04% 5,436.00 5,480.00 5,366.00 283,470
13 Jul 2020 5,482.00 86.00 1.59% 5,490.00 5,492.00 5,430.00 271,175
10 Jul 2020 5,396.00 74.00 1.39% 5,338.00 5,400.00 5,308.00 272,210
09 Jul 2020 5,322.00 -34.00 -0.63% 5,380.00 5,380.00 5,302.00 221,146
08 Jul 2020 5,356.00 -18.00 -0.33% 5,312.00 5,400.00 5,312.00 243,404
07 Jul 2020 5,374.00 4.00 0.07% 5,368.00 5,382.00 5,300.00 355,816
06 Jul 2020 5,370.00 174.00 3.35% 5,296.00 5,370.00 5,264.00 444,949
03 Jul 2020 5,196.00 -72.00 -1.37% 5,332.00 5,332.00 5,196.00 165,158
02 Jul 2020 5,268.00 30.00 0.57% 5,278.00 5,292.00 5,228.00 200,600
01 Jul 2020 5,238.00 -18.00 -0.34% 5,264.00 5,300.00 5,222.00 229,596
30 Jun 2020 5,256.00 -44.00 -0.83% 5,300.00 5,318.00 5,250.00 399,878
29 Jun 2020 5,300.00 76.00 1.45% 5,224.00 5,300.00 5,198.00 305,511
Su Consulta Reciente
LSE
CRDA
Croda
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200927 20:37:55