Stockscreener 앱 받기
100.34
2.18%
-2.24
Crh Plc 주식 (CRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $104.3 | $99.78 | $4.50 | 6,311,700.0 | -2.18% |
| 2025-02-20 | $105.9 | $101.5 | $4.39 | 6,058,077.0 | -3.32% |
| 2025-02-19 | $108.0 | $105.3 | $2.74 | 5,883,287.0 | -3.99% |
| 2025-02-18 | $111.0 | $108.5 | $2.42 | 7,666,266.0 | +2.04% |
| 2025-02-14 | $108.4 | $107.1 | $1.33 | 5,687,433.0 | +1.69% |
| 2025-02-13 | $106.7 | $104.5 | $2.16 | 6,226,014.0 | +2.19% |
| 2025-02-12 | $104.7 | $99.30 | $5.40 | 8,073,628.0 | +1.20% |
| 2025-02-11 | $103.1 | $101.3 | $1.79 | 3,314,952.0 | +0.89% |
| 2025-02-10 | $103.3 | $101.7 | $1.67 | 2,995,465.0 | -1.23% |
| 2025-02-07 | $105.1 | $103.1 | $2.02 | 4,667,440.0 | -1.76% |
| 2025-02-06 | $105.6 | $102.4 | $3.17 | 8,296,086.0 | +3.98% |
| 2025-02-05 | $101.4 | $98.61 | $2.75 | 3,282,030.0 | +2.59% |
| 2025-02-04 | $99.37 | $97.95 | $1.42 | 2,313,439.0 | +1.30% |
| 2025-02-03 | $98.32 | $96.14 | $2.18 | 2,679,915.0 | -1.71% |
| 2025-01-31 | $100.6 | $99.00 | $1.59 | 5,313,120.0 | -0.76% |
| 2025-01-30 | $100.3 | $98.68 | $1.60 | 2,396,823.0 | +0.71% |
| 2025-01-29 | $100.2 | $98.66 | $1.55 | 2,876,523.0 | +0.58% |
| 2025-01-28 | $98.95 | $97.67 | $1.28 | 2,656,620.0 | -0.51% |
| 2025-01-27 | $99.77 | $98.03 | $1.74 | 2,746,469.0 | -2.20% |
| 2025-01-24 | $102.2 | $100.9 | $1.34 | 2,536,502.0 | +0.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $111.0 | $96.14 | $14.83 | 79,767,432.0 | +1.32% |
| 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% |
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% |
2.22%
자본화:
|
볼륨(24시간):