Datos Históricos Croda - CRDA

CRDA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ene 2020 5,120.00 60.00 1.19% 5,045.00 5,145.00 5,040.00 343,942
16 Ene 2020 5,060.00 30.00 0.6% 5,050.00 5,070.00 5,015.00 259,617
15 Ene 2020 5,030.00 -115.00 -2.24% 5,100.00 5,135.00 4,992.00 670,621
14 Ene 2020 5,145.00 30.00 0.59% 5,075.00 5,200.00 5,075.00 503,440
13 Ene 2020 5,115.00 55.00 1.09% 4,998.00 5,130.00 4,998.00 290,895
10 Ene 2020 5,060.00 25.00 0.5% 5,035.00 5,090.00 5,030.00 340,972
09 Ene 2020 5,035.00 -55.00 -1.08% 5,100.00 5,110.00 5,035.00 426,408
08 Ene 2020 5,090.00 0.00 0.0% 5,065.00 5,130.00 5,060.00 323,083
07 Ene 2020 5,090.00 -5.00 -0.1% 5,095.00 5,130.00 5,080.00 259,996
06 Ene 2020 5,095.00 10.00 0.2% 5,040.00 5,120.00 5,025.00 352,763
03 Ene 2020 5,085.00 -15.00 -0.29% 5,065.00 5,095.00 5,060.00 197,566
02 Ene 2020 5,100.00 -20.00 -0.39% 5,140.00 5,155.00 5,100.00 264,407
01 Ene 2020 5,120.00 0.00 +0.00% 5,120.00 5,195.00 5,105.00 0.00
31 Dic 2019 5,120.00 0.00 +0.00% 5,120.00 5,195.00 5,105.00 0.00
31 Dic 2019 5,120.00 -20.00 -0.39% 5,120.00 5,195.00 5,105.00 126,422
30 Dic 2019 5,140.00 20.00 0.39% 5,130.00 5,165.00 5,110.00 446,337
27 Dic 2019 5,120.00 -5.00 -0.1% 5,140.00 5,175.00 5,090.00 203,667
26 Dic 2019 5,125.00 0.00 +0.00% 5,015.00 5,125.00 5,015.00 0.00
25 Dic 2019 5,125.00 0.00 +0.00% 5,015.00 5,125.00 5,015.00 0.00
24 Dic 2019 5,125.00 0.00 +0.00% 5,015.00 5,125.00 5,015.00 0.00
24 Dic 2019 5,125.00 80.00 1.59% 5,015.00 5,125.00 5,015.00 61,091
23 Dic 2019 5,045.00 85.00 1.71% 4,986.00 5,060.00 4,970.00 451,481
20 Dic 2019 4,960.00 94.00 1.93% 4,896.00 4,994.00 4,882.00 475,568
19 Dic 2019 4,866.00 -18.00 -0.37% 4,912.00 4,912.00 4,832.00 1,269,101
18 Dic 2019 4,884.00 -36.00 -0.73% 4,938.00 4,954.00 4,868.00 582,271
17 Dic 2019 4,920.00 10.00 0.2% 4,942.00 4,942.00 4,902.00 508,323
16 Dic 2019 4,910.00 34.00 0.7% 4,920.00 4,960.00 4,904.00 662,810
13 Dic 2019 4,876.00 0.00 0.0% 4,830.00 4,928.00 4,798.00 644,903
12 Dic 2019 4,876.00 26.00 0.54% 4,862.00 4,892.00 4,816.00 491,482
11 Dic 2019 4,850.00 2.00 0.04% 4,870.00 4,870.00 4,796.00 290,843
10 Dic 2019 4,848.00 -20.00 -0.41% 4,850.00 4,878.00 4,770.00 418,083
09 Dic 2019 4,868.00 -38.00 -0.77% 4,838.00 4,886.00 4,814.00 525,525
06 Dic 2019 4,906.00 6.00 0.12% 4,882.00 4,926.00 4,880.00 776,524
05 Dic 2019 4,900.00 26.00 0.53% 4,824.00 4,900.00 4,824.00 340,766
04 Dic 2019 4,874.00 -20.00 -0.41% 4,826.00 4,912.00 4,826.00 371,911
03 Dic 2019 4,894.00 -70.00 -1.41% 4,978.00 4,980.00 4,854.00 500,395
02 Dic 2019 4,964.00 -16.00 -0.32% 4,958.00 5,035.00 4,936.00 286,687
29 Nov 2019 4,980.00 -8.00 -0.16% 4,962.00 5,040.00 4,952.00 295,272
28 Nov 2019 4,988.00 -32.00 -0.64% 5,040.00 5,070.00 4,980.00 345,624
27 Nov 2019 5,020.00 24.00 0.48% 5,010.00 5,050.00 4,996.00 355,090
26 Nov 2019 4,996.00 128.00 2.63% 4,896.00 4,996.00 4,874.00 911,824
25 Nov 2019 4,868.00 50.00 1.04% 4,788.00 4,886.00 4,788.00 230,367
22 Nov 2019 4,818.00 38.00 0.79% 4,818.00 4,862.00 4,772.00 307,923
21 Nov 2019 4,780.00 -28.00 -0.58% 4,774.00 4,790.00 4,664.00 614,837
20 Nov 2019 4,808.00 8.00 0.17% 4,790.00 4,860.00 4,778.00 431,055
19 Nov 2019 4,800.00 80.00 1.69% 4,744.00 4,806.00 4,698.00 782,256
18 Nov 2019 4,720.00 -26.00 -0.55% 4,772.00 4,772.00 4,648.00 551,047
15 Nov 2019 4,746.00 -12.00 -0.25% 4,806.00 4,806.00 4,714.00 314,062
14 Nov 2019 4,758.00 -132.00 -2.7% 4,856.00 4,906.00 4,754.00 528,367
13 Nov 2019 4,890.00 18.00 0.37% 4,850.00 4,896.00 4,842.00 474,294
12 Nov 2019 4,872.00 102.00 2.14% 4,762.00 4,874.00 4,748.00 467,564
11 Nov 2019 4,770.00 -10.00 -0.21% 4,756.00 4,790.00 4,740.00 552,303
08 Nov 2019 4,780.00 -76.00 -1.57% 4,816.00 4,848.00 4,780.00 319,461
07 Nov 2019 4,856.00 -46.00 -0.94% 4,934.00 4,940.00 4,838.00 364,235
06 Nov 2019 4,902.00 16.00 0.33% 4,886.00 4,908.00 4,862.00 172,383
05 Nov 2019 4,886.00 28.00 0.58% 4,844.00 4,886.00 4,824.00 313,233
04 Nov 2019 4,858.00 18.00 0.37% 4,840.00 4,892.00 4,836.00 258,196
01 Nov 2019 4,840.00 24.00 0.5% 4,816.00 4,860.00 4,814.00 449,024
31 Oct 2019 4,816.00 12.00 0.25% 4,836.00 4,844.00 4,774.00 452,886
30 Oct 2019 4,804.00 -12.00 -0.25% 4,790.00 4,840.00 4,750.00 1,776,677
29 Oct 2019 4,816.00 14.00 0.29% 4,814.00 4,818.00 4,746.00 418,617
28 Oct 2019 4,802.00 -18.00 -0.37% 4,806.00 4,834.00 4,794.00 460,924
25 Oct 2019 4,820.00 0.00 +0.00% 4,828.00 4,872.00 4,808.00 0.00
25 Oct 2019 4,820.00 10.00 0.21% 4,828.00 4,872.00 4,808.00 738,047
24 Oct 2019 4,810.00 50.00 1.05% 4,736.00 4,822.00 4,714.00 295,665
23 Oct 2019 4,760.00 38.00 0.8% 4,698.00 4,824.00 4,698.00 454,362
22 Oct 2019 4,722.00 94.00 2.03% 4,648.00 4,730.00 4,630.00 455,909
21 Oct 2019 4,628.00 -102.00 -2.16% 4,722.00 4,760.00 4,606.00 531,108
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:20200119 07:39:39