Stockscreener 앱 받기
93.64
0.62%
0.58
Crh Plc 주식 (CRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $94.46 | $92.80 | $1.66 | 5,906,488.0 | +0.62% |
| 2024-12-19 | $95.18 | $92.86 | $2.32 | 3,162,985.0 | -0.69% |
| 2024-12-18 | $97.87 | $93.70 | $4.17 | 2,834,242.0 | -3.62% |
| 2024-12-17 | $98.33 | $96.80 | $1.53 | 2,619,570.0 | -0.99% |
| 2024-12-16 | $98.76 | $97.76 | $0.999 | 2,447,652.0 | +0.29% |
| 2024-12-13 | $99.13 | $97.36 | $1.77 | 2,089,118.0 | -0.64% |
| 2024-12-12 | $100.1 | $98.50 | $1.56 | 2,898,160.0 | -0.07% |
| 2024-12-11 | $99.42 | $98.02 | $1.40 | 2,798,452.0 | -0.22% |
| 2024-12-10 | $99.68 | $97.53 | $2.15 | 4,499,860.0 | -1.25% |
| 2024-12-09 | $102.9 | $99.57 | $3.33 | 6,116,227.0 | -2.83% |
| 2024-12-06 | $103.5 | $102.6 | $0.9291 | 3,639,799.0 | +0.16% |
| 2024-12-05 | $104.2 | $102.5 | $1.71 | 3,362,543.0 | -0.51% |
| 2024-12-04 | $103.4 | $102.1 | $1.30 | 3,388,982.0 | +0.86% |
| 2024-12-03 | $103.2 | $101.5 | $1.62 | 2,861,120.0 | +0.03% |
| 2024-12-02 | $102.8 | $101.7 | $1.16 | 2,818,596.0 | +0.19% |
| 2024-11-29 | $102.9 | $102.0 | $0.88 | 2,496,784.0 | +0.32% |
| 2024-11-27 | $104.2 | $101.8 | $2.43 | 2,920,311.0 | -0.90% |
| 2024-11-26 | $103.3 | $101.7 | $1.64 | 5,559,671.0 | +0.07% |
| 2024-11-25 | $103.6 | $101.5 | $2.13 | 5,289,502.0 | +1.38% |
| 2024-11-22 | $101.6 | $100.0 | $1.57 | 3,237,411.0 | +0.90% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $104.2 | $92.80 | $11.43 | 57,350,282.0 | -8.44% |
| 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% |
Crh Plc 주식 (CRH) 가격 이력 2023
| 월 | 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
| 월 | 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% |
0.85%
0.76%
자본화:
|
볼륨(24시간):