Scarica l'app Stockscreener
19.02
0.99%
-0.19
Storico Dei Prezzi Delle Azioni Di Croda International plc ADR (COIHY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04-02 | $19.03 | $18.85 | $0.18 | 10,585.0 | -0.99% |
| 2026-04-01 | $19.28 | $18.91 | $0.37 | 16,897.0 | +2.18% |
| 2026-03-31 | $18.95 | $18.55 | $0.395 | 5,793.0 | +0.11% |
| 2026-03-30 | $18.99 | $18.75 | $0.2425 | 18,440.0 | -0.50% |
| 2026-03-27 | $19.07 | $18.88 | $0.195 | 12,846.0 | +0.45% |
| 2026-03-26 | $19.08 | $18.79 | $0.29 | 8,619.0 | -1.05% |
| 2026-03-25 | $19.17 | $18.87 | $0.30 | 7,258.0 | +3.04% |
| 2026-03-24 | $18.44 | $18.13 | $0.31 | 8,833.0 | +0.99% |
| 2026-03-23 | $18.77 | $18.09 | $0.68 | 23,895.0 | +7.73% |
| 2026-03-20 | $17.23 | $16.91 | $0.325 | 12,498.0 | -0.94% |
| 2026-03-19 | $17.12 | $16.68 | $0.44 | 23,692.0 | -1.27% |
| 2026-03-18 | $17.61 | $17.31 | $0.30 | 35,491.0 | -2.42% |
| 2026-03-17 | $17.81 | $17.56 | $0.25 | 19,184.0 | +0.65% |
| 2026-03-16 | $17.67 | $17.48 | $0.19 | 31,393.0 | -0.48% |
| 2026-03-13 | $18.31 | $17.70 | $0.61 | 59,934.0 | -4.83% |
| 2026-03-12 | $18.65 | $18.45 | $0.204 | 21,122.0 | +0.79% |
| 2026-03-11 | $18.52 | $18.39 | $0.13 | 9,514.0 | -1.21% |
| 2026-03-10 | $18.90 | $18.62 | $0.28 | 15,606.0 | +1.05% |
| 2026-03-09 | $18.56 | $18.17 | $0.39 | 13,801.0 | -0.51% |
| 2026-03-06 | $18.77 | $18.55 | $0.2175 | 10,030.0 | -2.06% |
Croda International plc ADR Stock (COIHY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Croda International plc ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni COIHY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Croda International plc ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Croda International plc ADR Storia dei prezzi delle azioni (COIHY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04 | $19.28 | $18.85 | $0.43 | 38,184.0 | +1.17% |
| 2026-03 | $19.39 | $16.68 | $2.71 | 370,098.0 | -5.00% |
| 2026-02 | $19.81 | $18.45 | $1.36 | 104,374.0 | +4.79% |
| 2026-01 | $19.36 | $17.73 | $1.63 | 1,061,780.0 | +4.74% |
Croda International plc ADR Storia dei prezzi delle azioni (COIHY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $18.85 | $17.62 | $1.23 | 2,373,832.0 | +2.63% |
| 2025-11 | $18.96 | $17.34 | $1.62 | 1,732,051.0 | -6.02% |
| 2025-10 | $19.98 | $17.60 | $2.38 | 3,012,364.0 | +5.79% |
| 2025-09 | $18.56 | $16.26 | $2.30 | 3,516,058.0 | +7.34% |
| 2025-08 | $17.60 | $16.39 | $1.21 | 1,443,402.0 | -1.11% |
| 2025-07 | $21.14 | $16.77 | $4.37 | 603,063.0 | -16.14% |
| 2025-06 | $21.61 | $19.88 | $1.73 | 347,267.0 | -1.87% |
| 2025-05 | $21.30 | $19.61 | $1.69 | 1,277,601.0 | +4.98% |
| 2025-04 | $20.42 | $16.40 | $4.02 | 1,396,779.0 | +3.77% |
| 2025-03 | $21.67 | $18.56 | $3.11 | 746,104.0 | -9.59% |
| 2025-02 | $21.31 | $19.00 | $2.31 | 2,281,245.0 | +0.84% |
| 2025-01 | $21.40 | $19.00 | $2.40 | 1,983,534.0 | -0.29% |
Croda International plc ADR Storia dei prezzi delle azioni (COIHY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.35 | $20.73 | $1.62 | 2,138,502.0 | -4.78% |
| 2024-11 | $25.03 | $21.95 | $3.08 | 1,502,092.0 | -9.80% |
| 2024-10 | $28.76 | $23.58 | $5.18 | 4,561,256.0 | -12.49% |
| 2024-09 | $29.06 | $25.21 | $3.85 | 145,263.0 | +3.73% |
| 2024-08 | $27.23 | $23.96 | $3.27 | 325,587.0 | +3.95% |
| 2024-07 | $26.73 | $24.54 | $2.19 | 468,926.0 | +4.91% |
| 2024-06 | $29.50 | $24.77 | $4.73 | 451,941.0 | -13.36% |
| 2024-05 | $31.07 | $28.66 | $2.41 | 196,711.0 | -0.28% |
| 2024-04 | $31.95 | $28.41 | $3.54 | 319,484.0 | -7.20% |
| 2024-03 | $32.17 | $29.60 | $2.57 | 531,981.0 | +2.35% |
| 2024-02 | $32.19 | $29.16 | $3.03 | 227,840.0 | -1.46% |
| 2024-01 | $32.32 | $27.63 | $4.69 | 588,953.0 | -7.69% |
3.83%
0.91%
Capitalizzazione:
|
Volume (24 ore):