Stockscreener 앱 받기
97.15
0.56%
-0.55
시간 외 거래:
97.20
0.05
+0.05%
Crh Plc 주식 (CRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $98.00 | $96.55 | $1.45 | 4,332,192.0 | -0.56% |
| 2026-08-13 | $99.67 | $97.28 | $2.39 | 3,605,801.0 | -0.30% |
| 2026-08-12 | $101.4 | $97.81 | $3.60 | 5,509,704.0 | -3.26% |
| 2026-08-11 | $102.3 | $100.4 | $1.86 | 3,216,674.0 | +0.69% |
| 2026-08-10 | $101.3 | $99.04 | $2.29 | 4,090,418.0 | +0.12% |
| 2026-08-07 | $100.7 | $97.32 | $3.38 | 4,945,342.0 | +2.89% |
| 2026-08-06 | $100.3 | $96.88 | $3.45 | 5,697,378.0 | -2.34% |
| 2026-08-05 | $100.9 | $98.83 | $2.07 | 4,293,066.0 | +1.17% |
| 2026-08-04 | $99.89 | $97.69 | $2.20 | 4,493,732.0 | +0.25% |
| 2026-08-03 | $98.70 | $95.33 | $3.37 | 5,063,749.0 | +3.72% |
| 2026-07-31 | $96.28 | $94.11 | $2.17 | 4,303,315.0 | -0.99% |
| 2026-07-30 | $102.2 | $95.36 | $6.89 | 5,622,625.0 | -3.72% |
| 2026-07-29 | $102.9 | $99.33 | $3.56 | 4,917,998.0 | -3.57% |
| 2026-07-28 | $104.3 | $102.1 | $2.14 | 4,199,291.0 | +0.52% |
| 2026-07-27 | $103.5 | $100.8 | $2.65 | 4,111,217.0 | +2.99% |
| 2026-07-24 | $100.4 | $97.42 | $3.02 | 2,956,408.0 | +1.89% |
| 2026-07-23 | $100.1 | $97.28 | $2.83 | 5,697,819.0 | -2.04% |
| 2026-07-22 | $101.4 | $99.71 | $1.66 | 3,185,626.0 | +0.32% |
| 2026-07-21 | $101.0 | $98.39 | $2.62 | 4,099,869.0 | -0.21% |
| 2026-07-20 | $104.4 | $99.56 | $4.86 | 4,140,010.0 | -2.89% |
| 2026-07-17 | $105.7 | $102.6 | $3.08 | 3,068,174.0 | -2.53% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $102.3 | $95.33 | $6.95 | 49,580,248.0 | +2.21% |
| 2026-07 | $109.2 | $94.11 | $15.09 | 82,067,361.0 | -11.17% |
| 2026-06 | $116.9 | $99.95 | $16.95 | 96,854,116.0 | -1.65% |
| 2026-05 | $118.5 | $97.80 | $20.72 | 102,542,613.0 | -8.13% |
| 2026-04 | $120.5 | $103.1 | $17.40 | 93,846,081.0 | +12.65% |
| 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% |
1.61%
0.13%
자본화:
|
볼륨(24시간):