기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Croda International Plc | CRDA | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,629.00 | 4,617.00 | 4,657.00 | 4,625.00 |
산업 분야 |
---|
CHEMICALS |
CRDA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,995.00 | 5,004.00 | 4,561.00 | 4,687.23 | 636,596 | -378.00 | -7.57% |
1개월 | 4,835.00 | 5,034.00 | 4,515.00 | 4,751.91 | 543,638 | -218.00 | -4.51% |
3개월 | 4,955.00 | 5,124.00 | 4,515.00 | 4,816.67 | 526,674 | -338.00 | -6.82% |
6개월 | 4,316.00 | 5,154.00 | 4,177.00 | 4,724.32 | 514,675 | 301.00 | 6.97% |
1년 | 6,982.00 | 7,030.00 | 4,018.00 | 5,051.00 | 495,454 | -2,365.00 | -33.87% |
3년 | 6,762.00 | 10,505.00 | 4,018.00 | 6,507.21 | 419,580 | -2,145.00 | -31.72% |
5년 | 5,148.00 | 10,505.00 | 3,814.00 | 6,023.49 | 420,561 | -531.00 | -10.31% |
CRDA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 4,625.00 | -78.00 | -1.66% | 4,710.00 | 4,715.00 | 4,612.00 | 716,962 |
27 4월(4) 2024 | 4,703.00 | 54.00 | 1.16% | 4,687.00 | 4,716.00 | 4,632.00 | 359,353 |
26 4월(4) 2024 | 4,649.00 | -5.00 | -0.11% | 4,678.00 | 4,775.00 | 4,561.00 | 666,903 |
25 4월(4) 2024 | 4,654.00 | -234.00 | -4.79% | 4,683.00 | 5,004.00 | 4,654.00 | 959,881 |
24 4월(4) 2024 | 4,888.00 | -85.00 | -1.71% | 4,995.00 | 5,002.00 | 4,881.00 | 479,879 |
23 4월(4) 2024 | 4,973.00 | 97.00 | 1.99% | 4,942.00 | 5,034.00 | 4,932.00 | 427,395 |
20 4월(4) 2024 | 4,876.00 | 27.00 | 0.56% | 4,810.00 | 4,941.00 | 4,810.00 | 428,179 |
19 4월(4) 2024 | 4,849.00 | -58.00 | -1.18% | 4,892.00 | 4,892.00 | 4,775.00 | 843,983 |
18 4월(4) 2024 | 4,907.00 | 77.00 | 1.59% | 4,813.00 | 4,939.00 | 4,761.00 | 411,996 |
17 4월(4) 2024 | 4,830.00 | 61.00 | 1.28% | 4,662.00 | 4,905.00 | 4,636.00 | 837,552 |
16 4월(4) 2024 | 4,769.00 | 11.00 | 0.23% | 4,745.00 | 4,810.00 | 4,668.00 | 436,703 |
13 4월(4) 2024 | 4,758.00 | 4.00 | 0.08% | 4,798.00 | 4,821.00 | 4,744.00 | 489,609 |
12 4월(4) 2024 | 4,754.00 | -16.00 | -0.34% | 4,768.00 | 4,921.00 | 4,717.00 | 373,572 |
11 4월(4) 2024 | 4,770.00 | 70.00 | 1.49% | 4,794.00 | 4,914.00 | 4,732.00 | 959,070 |
10 4월(4) 2024 | 4,700.00 | 103.00 | 2.24% | 4,602.00 | 4,702.00 | 4,546.00 | 422,390 |
09 4월(4) 2024 | 4,597.00 | 49.00 | 1.08% | 4,538.00 | 4,609.00 | 4,538.00 | 342,864 |
06 4월(4) 2024 | 4,548.00 | -123.00 | -2.63% | 4,593.00 | 4,625.00 | 4,515.00 | 473,996 |
05 4월(4) 2024 | 4,671.00 | -75.00 | -1.58% | 4,715.00 | 4,736.00 | 4,649.00 | 322,258 |
04 4월(4) 2024 | 4,746.00 | -69.00 | -1.43% | 4,795.00 | 4,847.00 | 4,746.00 | 606,111 |
03 4월(4) 2024 | 4,815.00 | -87.00 | -1.77% | 4,835.00 | 4,925.00 | 4,815.00 | 314,102 |