Stockscreener 앱 받기
104.63
1.48%
-1.57
시간 외 거래:
104.63
Crh Plc 주식 (CRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $107.7 | $103.1 | $4.57 | 4,780,567.0 | -1.48% |
| 2026-04-01 | $107.8 | $105.6 | $2.22 | 3,097,939.0 | +1.03% |
| 2026-03-31 | $106.3 | $102.1 | $4.28 | 5,754,423.0 | +3.15% |
| 2026-03-30 | $103.8 | $100.9 | $2.86 | 5,563,249.0 | +0.17% |
| 2026-03-27 | $102.5 | $101.0 | $1.49 | 4,850,830.0 | -1.41% |
| 2026-03-26 | $106.3 | $103.0 | $3.29 | 4,835,147.0 | -2.69% |
| 2026-03-25 | $108.7 | $105.1 | $3.64 | 4,045,883.0 | -0.44% |
| 2026-03-24 | $107.5 | $102.4 | $5.13 | 7,789,961.0 | +2.01% |
| 2026-03-23 | $106.0 | $103.4 | $2.60 | 5,955,770.0 | +3.93% |
| 2026-03-20 | $102.2 | $99.36 | $2.86 | 9,815,640.0 | -0.54% |
| 2026-03-19 | $101.5 | $99.03 | $2.46 | 5,803,611.0 | -0.87% |
| 2026-03-18 | $104.5 | $101.7 | $2.76 | 4,776,686.0 | -2.88% |
| 2026-03-17 | $105.5 | $103.9 | $1.62 | 5,510,645.0 | +1.85% |
| 2026-03-16 | $103.2 | $101.1 | $2.06 | 7,832,090.0 | +3.21% |
| 2026-03-13 | $101.5 | $99.10 | $2.40 | 6,095,396.0 | +0.09% |
| 2026-03-12 | $102.5 | $99.32 | $3.13 | 6,240,074.0 | -4.11% |
| 2026-03-11 | $106.1 | $103.4 | $2.74 | 4,226,883.0 | -2.15% |
| 2026-03-10 | $108.0 | $105.4 | $2.61 | 6,335,018.0 | -0.17% |
| 2026-03-09 | $106.5 | $101.9 | $4.67 | 8,276,501.0 | +0.05% |
| 2026-03-06 | $108.2 | $105.2 | $3.00 | 6,058,234.0 | -4.22% |
| 2026-03-05 | $114.2 | $110.0 | $4.22 | 5,634,200.0 | -1.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $107.8 | $103.1 | $4.64 | 12,659,073.0 | -0.47% |
| 2026-03 | $118.6 | $99.03 | $19.55 | 134,479,639.0 | -12.39% |
| 2026-02 | $129.8 | $116.6 | $13.28 | 93,901,350.0 | -1.99% |
| 2026-01 | $131.6 | $118.6 | $12.95 | 97,267,865.0 | -1.92% |
Crh Plc 주식 (CRH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $129.3 | $117.6 | $11.69 | 284,260,131.0 | +4.88% |
| 2025-11 | $120.5 | $107.2 | $13.31 | 78,292,736.0 | +0.72% |
| 2025-10 | $122.0 | $115.8 | $6.16 | 71,354,184.0 | -0.67% |
| 2025-09 | $121.7 | $108.9 | $12.80 | 82,238,943.0 | +6.15% |
| 2025-08 | $114.4 | $93.58 | $20.82 | 91,578,717.0 | +18.33% |
| 2025-07 | $100.2 | $91.22 | $9.01 | 80,412,669.0 | +3.98% |
| 2025-06 | $93.76 | $86.83 | $6.94 | 82,574,929.0 | +0.70% |
| 2025-05 | $100.4 | $89.29 | $11.12 | 104,859,306.0 | -4.46% |
| 2025-04 | $95.61 | $76.75 | $18.86 | 120,759,599.0 | +8.47% |
| 2025-03 | $104.2 | $84.96 | $19.29 | 221,579,212.0 | -14.19% |
| 2025-02 | $111.0 | $96.14 | $14.83 | 104,347,810.0 | +3.52% |
| 2025-01 | $102.2 | $90.25 | $11.95 | 62,462,116.0 | +7.04% |
Crh Plc 주식 (CRH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $104.2 | $91.52 | $12.71 | 58,963,832.0 | -9.59% |
| 2024-11 | $104.2 | $94.19 | $10.00 | 81,122,177.0 | +7.17% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):