Stockscreener 앱 받기
113.33
2.36%
2.61
시간 외 거래:
113.33
Crh Plc 주식 (CRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $113.6 | $110.6 | $3.00 | 2,943,669.0 | +2.36% |
| 2025-08-21 | $111.2 | $109.7 | $1.46 | 1,899,505.0 | -0.05% |
| 2025-08-20 | $112.3 | $109.8 | $2.51 | 3,905,801.0 | -1.49% |
| 2025-08-19 | $113.4 | $111.8 | $1.61 | 3,962,015.0 | +0.82% |
| 2025-08-18 | $111.7 | $110.1 | $1.60 | 3,879,784.0 | +0.62% |
| 2025-08-15 | $112.4 | $110.7 | $1.67 | 2,721,195.0 | -0.81% |
| 2025-08-14 | $113.1 | $111.5 | $1.66 | 2,891,887.0 | -1.67% |
| 2025-08-13 | $114.0 | $111.6 | $2.36 | 5,806,934.0 | +1.45% |
| 2025-08-12 | $112.2 | $107.9 | $4.31 | 7,539,558.0 | +4.29% |
| 2025-08-11 | $108.8 | $106.4 | $2.33 | 4,483,597.0 | -1.72% |
| 2025-08-08 | $110.0 | $106.9 | $3.08 | 7,478,005.0 | +2.23% |
| 2025-08-07 | $107.2 | $104.5 | $2.70 | 9,760,006.0 | +9.55% |
| 2025-08-06 | $98.51 | $97.00 | $1.51 | 4,655,724.0 | -0.36% |
| 2025-08-05 | $98.08 | $95.90 | $2.18 | 3,508,682.0 | -0.27% |
| 2025-08-04 | $98.64 | $95.78 | $2.86 | 3,813,924.0 | +3.13% |
| 2025-08-01 | $95.78 | $93.58 | $2.20 | 2,875,697.0 | -0.22% |
| 2025-07-31 | $96.11 | $94.50 | $1.61 | 3,998,663.0 | -1.11% |
| 2025-07-30 | $98.02 | $96.11 | $1.91 | 3,093,606.0 | -0.74% |
| 2025-07-29 | $100.2 | $97.23 | $2.94 | 3,020,309.0 | -1.32% |
| 2025-07-28 | $100.0 | $98.18 | $1.84 | 5,036,856.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $114.0 | $93.58 | $20.37 | 75,069,652.0 | +18.73% |
| 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% |
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% |
1.43%
자본화:
|
볼륨(24시간):