Croda Intl ADR (COIHY)

COIHY
🏛️ Estados Unidos →
18.14
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.67 33.28 31.67 33.28 0.0M
2023-12-28 32.88 33.11 32.80 32.95 0.0M
2023-12-27 33.13 33.41 32.88 33.03 0.0M
2023-12-26 33.06 33.25 32.63 33.01 0.0M
2023-12-22 32.61 33.33 31.91 32.91 0.0M
2023-12-21 32.70 32.71 32.41 32.71 0.0M
2023-12-20 32.71 33.07 32.55 33.07 0.0M
2023-12-19 32.52 32.94 32.50 32.50 0.0M
2023-12-18 32.06 32.24 31.78 32.19 0.0M
2023-12-15 32.81 32.97 32.46 32.97 0.0M
2023-12-14 33.08 33.52 33.04 33.04 0.0M
2023-12-13 30.23 30.73 29.89 30.73 0.0M
2023-12-12 30.00 30.31 29.87 30.31 0.0M
2023-12-11 30.25 30.71 30.21 30.48 0.0M
2023-12-08 30.38 30.55 30.32 30.36 0.0M
2023-12-07 29.76 30.17 29.65 29.93 0.0M
2023-12-06 30.02 30.21 29.67 30.09 0.0M
2023-12-05 28.87 29.30 28.70 28.70 0.0M
2023-12-04 28.81 28.87 28.50 28.87 0.0M
2023-12-01 28.40 29.24 28.40 29.03 0.0M
2023-11-30 28.75 28.91 28.57 28.84 0.0M
2023-11-29 28.68 28.83 28.44 28.61 0.0M
2023-11-28 28.84 28.98 28.39 28.95 0.0M
2023-11-27 29.20 29.23 28.68 29.11 0.0M
2023-11-24 29.00 30.37 29.00 30.37 0.0M
2023-11-22 28.69 29.27 28.69 28.90 0.0M
2023-11-21 29.16 29.16 28.84 28.99 0.1M
2023-11-20 28.96 29.48 28.96 29.43 0.2M
2023-11-17 28.72 29.00 28.41 29.00 0.0M
2023-11-16 28.93 29.18 28.86 29.06 0.0M
2023-11-15 29.41 29.63 29.30 29.32 0.0M
2023-11-14 29.08 29.63 29.07 29.42 0.0M
2023-11-13 28.00 28.26 28.00 28.26 0.0M
2023-11-10 27.63 28.31 27.63 28.31 0.0M
2023-11-09 28.65 28.69 28.18 28.60 0.2M
2023-11-08 28.09 28.33 28.08 28.33 0.0M
2023-11-07 28.28 28.37 27.95 28.13 0.0M
2023-11-06 27.66 28.01 27.66 27.84 0.0M
2023-11-03 28.43 28.76 28.43 28.76 0.0M
2023-11-02 27.62 27.96 27.33 27.75 0.2M
2023-11-01 26.33 26.93 26.28 26.61 0.0M
2023-10-31 26.92 27.23 26.84 27.20 0.2M
2023-10-30 26.30 26.48 26.20 26.47 0.1M
2023-10-27 25.96 26.79 25.90 26.11 0.0M
2023-10-26 25.67 26.04 25.46 25.93 0.0M
2023-10-25 25.19 25.55 25.16 25.41 0.0M
2023-10-24 25.35 25.65 25.25 25.38 0.1M
2023-10-23 25.09 25.68 25.07 25.51 0.0M
2023-10-20 25.20 25.34 24.91 25.02 0.0M
2023-10-19 25.37 25.49 24.99 25.48 0.0M
2023-10-18 26.03 26.04 25.43 25.76 0.0M
2023-10-17 26.11 26.63 26.11 26.52 0.0M
2023-10-16 26.65 26.71 26.26 26.29 0.1M
2023-10-13 27.02 27.02 26.45 26.70 0.1M
2023-10-12 27.55 27.55 26.98 26.98 0.0M
2023-10-11 28.63 28.63 28.04 28.04 0.0M
2023-10-10 28.33 28.73 28.17 28.73 0.0M
2023-10-09 28.35 28.39 27.36 27.88 0.0M
2023-10-06 29.07 29.92 29.07 29.92 0.0M
2023-10-05 29.10 29.37 29.04 29.31 0.0M
2023-10-04 29.29 29.29 28.85 29.19 0.0M
2023-10-03 29.15 29.35 28.85 29.03 0.0M
2023-10-02 29.74 29.74 29.21 29.25 0.0M
2023-09-29 30.38 30.38 29.93 30.09 0.0M
2023-09-28 28.65 28.97 28.60 28.63 0.0M
2023-09-27 29.10 29.10 28.40 28.66 0.0M
2023-09-26 29.66 29.66 29.20 29.20 0.0M
2023-09-25 29.57 29.70 29.57 29.60 0.0M
2023-09-22 30.00 30.34 30.00 30.15 0.0M
2023-09-21 30.78 30.78 30.08 30.08 0.0M
2023-09-20 31.49 31.56 30.98 30.98 0.0M
2023-09-19 30.59 30.59 30.15 30.15 0.0M
2023-09-18 31.00 31.02 30.57 30.65 0.0M
2023-09-15 31.41 31.51 31.03 31.15 0.0M
2023-09-14 30.97 31.25 30.96 31.20 0.0M
2023-09-13 30.96 31.20 30.96 31.20 0.0M
2023-09-12 31.76 31.87 31.70 31.80 0.0M
2023-09-11 32.93 32.93 32.35 32.73 0.0M
2023-09-08 32.88 33.14 32.88 33.14 0.0M
2023-09-07 32.56 32.86 32.40 32.40 0.0M
2023-09-06 33.32 33.32 32.76 33.05 0.0M
2023-09-05 34.02 34.06 33.50 33.67 0.0M
2023-09-01 35.42 35.50 35.25 35.50 0.0M
2023-08-31 35.43 35.61 34.95 35.42 0.0M
2023-08-30 35.59 35.92 35.46 35.92 0.0M
2023-08-29 35.18 35.84 35.18 35.45 0.0M
2023-08-28 34.80 35.49 34.10 34.90 0.0M
2023-08-25 34.32 34.51 34.20 34.51 0.0M
2023-08-24 34.15 34.47 34.15 34.30 0.0M
2023-08-23 33.80 34.15 33.70 33.70 0.0M
2023-08-22 33.39 33.55 32.93 33.55 0.0M
2023-08-21 33.56 33.77 33.51 33.52 0.0M
2023-08-18 33.36 33.70 33.36 33.52 0.0M
2023-08-17 34.01 34.21 33.33 33.79 0.0M
2023-08-16 34.41 34.41 33.85 33.85 0.0M
2023-08-15 34.49 34.88 34.34 34.47 0.0M
2023-08-14 34.94 35.80 34.81 35.79 0.0M
2023-08-11 35.74 35.87 35.70 35.72 0.0M
2023-08-10 36.38 36.50 36.08 36.24 0.0M
2023-08-09 35.51 35.58 35.15 35.58 0.0M
2023-08-08 35.70 35.95 35.61 35.82 0.0M
2023-08-07 36.56 36.62 36.33 36.52 0.0M
2023-08-04 36.72 36.89 36.46 36.83 0.0M
2023-08-03 36.98 36.99 36.80 36.94 0.0M
2023-08-02 36.70 37.09 36.70 36.74 0.0M
2023-08-01 37.40 37.63 37.11 37.63 0.0M
2023-07-31 38.56 38.62 38.20 38.25 0.0M
2023-07-28 38.69 38.84 38.36 38.76 0.0M
2023-07-27 38.14 38.14 37.58 37.58 0.0M
2023-07-26 37.85 38.16 37.36 38.16 0.0M
2023-07-25 39.13 39.13 38.45 38.75 0.0M
2023-07-24 37.10 37.10 36.70 36.77 0.0M
2023-07-21 36.92 37.26 36.59 37.26 0.0M
2023-07-20 37.63 37.66 37.05 37.30 0.0M
2023-07-19 37.83 38.28 37.77 37.95 0.0M
2023-07-18 37.10 37.30 37.06 37.23 0.0M
2023-07-17 37.05 37.29 36.80 37.29 0.0M
2023-07-14 37.30 37.65 37.10 37.65 0.0M
2023-07-13 37.86 38.65 37.86 38.65 0.0M
2023-07-12 37.12 37.68 37.10 37.30 0.0M
2023-07-11 36.19 36.82 36.19 36.65 0.0M
2023-07-10 35.73 35.84 35.44 35.61 0.0M
2023-07-07 35.44 36.05 35.44 36.05 0.0M
2023-07-06 34.74 35.06 34.61 34.88 0.0M
2023-07-05 35.30 35.37 34.95 34.95 0.0M
2023-07-03 35.58 36.18 35.58 36.07 0.0M
2023-06-30 35.48 35.97 35.48 35.63 0.0M
2023-06-29 34.90 34.90 34.63 34.63 0.0M
2023-06-28 34.86 35.58 34.86 35.53 0.0M
2023-06-27 35.15 35.15 34.70 34.94 0.0M
2023-06-26 35.42 35.63 35.37 35.62 0.0M
2023-06-23 35.30 35.60 35.26 35.59 0.0M
2023-06-22 34.36 34.85 34.13 34.59 0.0M
2023-06-21 33.47 33.91 33.47 33.79 0.0M
2023-06-20 34.24 34.24 33.57 33.65 0.0M
2023-06-16 35.55 35.59 35.29 35.29 0.0M
2023-06-15 34.77 35.72 34.57 35.07 0.0M
2023-06-14 35.00 35.06 34.79 34.80 0.0M
2023-06-13 34.59 34.92 34.37 34.43 0.1M
2023-06-12 34.15 34.21 33.89 33.94 0.0M
2023-06-09 33.26 33.75 32.90 33.08 0.0M
2023-06-08 38.13 38.15 37.79 37.97 0.0M
2023-06-07 38.08 38.38 38.02 38.15 0.0M
2023-06-06 38.78 38.98 38.74 38.92 0.0M
2023-06-05 38.84 38.84 38.44 38.69 0.0M
2023-06-02 38.94 39.03 38.77 39.03 0.0M
2023-06-01 38.34 39.12 38.34 39.12 0.0M
2023-05-31 37.78 38.40 37.78 37.91 0.0M
2023-05-30 38.31 38.31 37.84 38.00 0.0M
2023-05-26 38.27 38.79 38.27 38.79 0.0M
2023-05-25 38.63 38.63 38.17 38.63 0.0M
2023-05-24 38.57 38.98 38.39 38.39 0.0M
2023-05-23 39.22 39.28 38.87 38.96 0.0M
2023-05-22 39.56 40.08 39.49 39.95 0.0M
2023-05-19 39.22 39.58 39.22 39.58 0.0M
2023-05-18 39.35 39.70 39.26 39.59 0.0M
2023-05-16 41.81 41.98 41.67 41.98 0.0M
2023-05-15 42.57 42.68 42.48 42.48 0.0M
2023-05-12 42.57 42.77 42.57 42.59 0.0M
2023-05-11 42.88 43.34 42.82 43.34 0.0M
2023-05-10 42.72 43.21 42.65 43.21 0.0M
2023-05-09 42.06 42.55 42.06 42.26 0.0M
2023-05-08 44.37 44.75 43.73 43.73 0.0M
2023-05-05 42.86 43.82 42.86 43.62 0.0M
2023-05-04 42.39 42.99 42.39 42.71 0.0M
2023-05-03 42.23 42.78 42.23 42.23 0.0M
2023-05-02 43.00 43.33 43.00 43.22 0.0M
2023-05-01 43.70 44.46 43.70 43.74 0.0M
2023-04-28 43.90 44.25 43.72 43.72 0.0M
2023-04-27 42.79 43.46 42.79 43.46 0.0M
2023-04-26 43.18 43.72 42.97 43.23 0.0M
2023-04-25 43.92 43.97 43.42 43.71 0.0M
2023-04-24 44.22 44.22 44.12 44.22 0.0M
2023-04-21 43.79 43.99 43.70 43.70 0.0M
2023-04-20 43.63 43.67 43.63 43.66 0.0M
2023-04-19 42.98 42.98 42.84 42.84 0.0M
2023-04-18 43.18 43.31 43.02 43.31 0.0M
2023-04-17 42.70 42.70 42.34 42.38 0.0M
2023-04-14 42.39 42.44 42.26 42.40 0.0M
2023-04-13 42.68 42.68 42.58 42.67 0.0M
2023-04-12 41.72 42.29 41.72 42.16 0.0M
2023-04-11 41.07 41.29 41.07 41.29 0.0M
2023-04-10 40.40 40.88 40.15 40.32 0.0M
2023-04-06 40.24 40.83 40.24 40.83 0.0M
2023-04-05 39.59 39.77 39.54 39.77 0.0M
2023-04-04 39.87 40.13 39.77 39.80 0.0M
2023-04-03 39.85 40.18 39.85 40.18 0.0M
2023-03-31 40.11 40.16 40.00 40.10 0.0M
2023-03-30 39.91 40.00 39.91 40.00 0.0M
2023-03-29 39.75 40.03 39.75 40.03 0.0M
2023-03-28 39.15 39.27 39.13 39.20 0.0M
2023-03-27 39.60 39.88 39.50 39.88 0.0M
2023-03-24 39.12 39.34 39.01 39.34 0.0M
2023-03-23 39.38 39.78 39.38 39.65 0.0M
2023-03-22 39.37 39.41 38.91 38.91 0.0M
2023-03-21 38.78 39.02 38.77 39.02 0.0M
2023-03-20 39.25 39.54 39.25 39.54 0.0M
2023-03-17 38.41 38.72 38.41 38.58 0.0M
2023-03-16 37.98 38.95 37.98 38.94 0.0M
2023-03-15 38.04 38.05 37.45 38.05 0.0M
2023-03-14 38.30 38.60 38.04 38.28 0.0M
2023-03-13 37.80 38.17 37.76 37.86 0.0M
2023-03-10 38.12 38.24 37.91 38.24 0.0M
2023-03-09 38.64 38.64 37.97 37.97 0.0M
2023-03-08 37.93 38.50 37.93 38.21 0.0M
2023-03-07 38.46 38.62 38.12 38.12 0.0M
2023-03-06 39.77 39.77 39.27 39.27 0.0M
2023-03-03 39.96 40.36 39.57 40.36 0.0M
2023-03-02 40.02 40.30 39.63 39.91 0.0M
2023-03-01 39.70 39.92 39.49 39.65 0.0M
2023-02-28 39.67 40.18 39.65 39.76 0.0M
2023-02-27 41.81 42.10 41.42 41.68 0.0M
2023-02-24 41.24 42.00 41.00 41.76 0.0M
2023-02-23 42.13 42.13 41.77 41.79 0.0M
2023-02-22 42.72 42.72 42.21 42.21 0.0M
2023-02-21 42.56 43.09 42.56 42.72 0.0M
2023-02-17 42.00 42.76 42.00 42.69 0.0M
2023-02-16 42.30 42.30 41.93 41.93 0.0M
2023-02-15 42.27 42.41 42.10 42.41 0.0M
2023-02-14 42.39 42.39 41.66 41.83 0.0M
2023-02-13 42.17 42.18 41.93 41.93 0.0M
2023-02-10 41.30 41.32 41.01 41.01 0.0M
2023-02-09 43.41 43.43 42.34 42.34 0.0M
2023-02-08 43.64 43.65 43.15 43.34 0.0M
2023-02-07 43.55 43.55 43.55 43.55 0.0M
2023-02-06 42.94 43.92 42.92 43.91 0.0M
2023-02-03 44.20 44.52 44.20 44.30 0.0M
2023-02-02 44.47 44.99 44.15 44.40 0.0M
2023-02-01 43.60 43.79 42.82 43.41 0.0M
2023-01-31 43.13 43.18 42.50 43.18 0.0M
2023-01-30 43.24 43.24 42.54 43.13 0.0M
2023-01-27 43.06 43.20 42.46 43.15 0.0M
2023-01-26 43.83 43.83 42.96 43.62 0.0M
2023-01-25 42.66 43.26 42.47 42.95 0.0M
2023-01-24 43.87 44.11 43.23 44.06 0.0M
2023-01-23 43.37 43.90 43.37 43.47 0.0M
2023-01-20 44.15 44.17 43.60 44.17 0.0M
2023-01-19 43.70 43.77 43.39 43.69 0.0M
2023-01-18 45.07 45.07 43.76 44.28 0.0M
2023-01-17 44.34 44.52 43.91 43.91 0.0M
2023-01-13 43.01 43.01 42.66 42.66 0.0M
2023-01-12 42.47 43.03 42.46 43.03 0.0M
2023-01-11 42.44 42.81 42.09 42.81 0.0M
2023-01-10 41.85 42.02 41.24 42.01 0.0M
2023-01-09 41.20 41.52 41.20 41.52 0.0M
2023-01-06 40.38 40.66 39.80 40.66 0.0M
2023-01-05 39.24 39.84 38.72 39.38 0.0M
2023-01-04 41.10 41.54 40.58 41.54 0.0M
2023-01-03 40.59 40.81 40.08 40.13 0.0M