100.48
price up icon0.40%   0.28
 
loading

Crh Plc 주식 (CRH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $101.2 $99.76 $1.42 1,803,764.0 +0.31%
2024-11-20 $100.4 $99.34 $1.04 2,678,202.0 +0.41%
2024-11-19 $100.2 $98.29 $1.89 4,353,186.0 +0.14%
2024-11-18 $99.92 $97.55 $2.37 3,080,674.0 +1.38%
2024-11-15 $99.02 $97.64 $1.38 3,027,239.0 -1.58%
2024-11-14 $100.8 $99.40 $1.43 4,737,994.0 +0.70%
2024-11-13 $100.2 $99.10 $1.08 2,858,711.0 -0.97%
2024-11-12 $101.5 $99.81 $1.65 3,781,967.0 -2.08%
2024-11-11 $102.5 $101.3 $1.17 4,715,060.0 +1.60%
2024-11-08 $101.6 $100.0 $1.58 4,925,925.0 +0.01%
2024-11-07 $102.5 $100.6 $1.84 5,995,063.0 +0.70%
2024-11-06 $101.6 $99.87 $1.72 10,358,041.0 +3.15%
2024-11-05 $97.06 $94.34 $2.72 2,460,143.0 +2.60%
2024-11-04 $95.66 $94.19 $1.47 3,102,760.0 -1.41%
2024-11-01 $96.53 $95.35 $1.18 2,783,792.0 +0.39%
2024-10-31 $96.11 $94.58 $1.53 3,618,756.0 -0.55%
2024-10-30 $96.82 $93.22 $3.60 4,612,829.0 +1.41%
2024-10-29 $94.67 $93.08 $1.59 2,690,425.0 +0.24%
2024-10-28 $94.52 $93.00 $1.52 3,444,316.0 +2.18%
2024-10-25 $93.24 $92.02 $1.22 1,996,911.0 +0.86%
2024-10-24 $91.77 $90.52 $1.25 2,200,792.0 +0.86%
2024-10-23 $91.85 $90.16 $1.69 2,481,840.0 -1.10%
2024-10-22 $92.40 $91.01 $1.39 3,125,079.0 -0.43%

Crh Plc 주식 (CRH) 연도별 가격 이력

이 심층 분석에서는 Crh Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crh Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Crh Plc 주식 (CRH) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $102.5 $94.19 $8.32 60,662,521.0 +5.32%
2024-10 $96.82 $87.67 $9.15 71,058,193.0 +2.90%
2024-09 $94.14 $82.63 $11.51 79,562,606.0 +2.17%
2024-08 $91.02 $74.03 $16.99 91,262,900.0 +5.92%
2024-07 $86.43 $71.17 $15.26 98,757,047.0 +14.30%
2024-06 $82.69 $72.06 $10.63 215,906,581.0 -8.29%
2024-05 $86.21 $76.82 $9.39 139,344,260.0 +5.61%
2024-04 $86.67 $76.11 $10.56 64,172,314.0 -10.25%
2024-03 $88.00 $80.13 $7.87 71,724,594.0 +2.31%
2024-02 $84.52 $71.18 $13.34 79,695,436.0 +17.49%
2024-01 $72.69 $65.74 $6.95 80,236,576.0 +3.76%

Crh Plc 주식 (CRH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $69.47 $62.80 $6.67 67,592,783.0 +10.22%
2023-11 $63.55 $54.02 $9.53 79,614,351.0 +17.14%
2023-10 $59.42 $51.59 $7.83 81,023,242.0 -2.12%
2023-09 $58.04 $52.25 $5.79 173,125,998.0 -4.93%
2023-08 $60.18 $55.73 $4.45 42,919,252.0 -4.53%
2023-07 $60.72 $53.11 $7.61 28,281,550.0 +8.20%
2023-06 $55.91 $47.38 $8.53 35,813,066.0 +17.23%
2023-05 $50.39 $47.14 $3.25 13,686,412.0 -1.98%
2023-04 $51.02 $46.84 $4.18 10,197,826.0 -4.66%
2023-03 $52.20 $47.25 $4.95 17,687,597.0 +7.52%
2023-02 $48.85 $45.79 $3.06 16,912,888.0 +0.49%
2023-01 $47.11 $40.76 $6.35 11,414,960.0 +18.32%

Crh Plc 주식 (CRH) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $41.21 $38.45 $2.76 7,409,106.0 -1.39%
2022-11 $40.66 $34.47 $6.19 12,577,201.0 +11.43%
2022-10 $36.63 $31.31 $5.32 13,049,002.0 +12.35%
2022-09 $38.51 $31.22 $7.29 13,152,267.0 -12.87%
2022-08 $40.28 $36.70 $3.58 10,242,513.0 -4.15%
2022-07 $38.74 $33.13 $5.61 12,991,820.0 +10.83%
2022-06 $42.11 $33.78 $8.33 12,001,682.0 -16.08%
2022-05 $41.87 $37.47 $4.40 13,569,138.0 +4.83%
2022-04 $43.24 $37.59 $5.65 15,863,208.0 -1.20%
2022-03 $45.79 $38.08 $7.71 22,922,661.0 -10.76%
2022-02 $52.45 $42.75 $9.70 9,572,377.0 -10.95%
2022-01 $54.54 $47.93 $6.61 9,282,608.0 -4.53%
building_materials VMC
$281.41
price up icon 1.41%
building_materials MLM
$592.23
price up icon 1.19%
building_materials JHX
$34.98
price down icon 1.05%
building_materials EXP
$308.79
price up icon 2.84%
building_materials SUM
$52.03
price up icon 7.13%
자본화:     |  볼륨(24시간):