Stockscreener 앱 받기
118.25
0.70%
0.82
시간 외 거래:
118.25
Crh Plc 주식 (CRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $119.0 | $116.1 | $2.85 | 2,584,976.0 | +0.70% |
| 2025-10-20 | $118.4 | $116.7 | $1.69 | 1,664,062.0 | -0.03% |
| 2025-10-17 | $117.7 | $116.0 | $1.68 | 3,264,878.0 | +0.44% |
| 2025-10-16 | $119.3 | $116.9 | $2.39 | 2,413,767.0 | -1.38% |
| 2025-10-15 | $121.2 | $117.6 | $3.64 | 2,677,914.0 | -1.28% |
| 2025-10-14 | $120.4 | $116.8 | $3.55 | 2,236,976.0 | +2.19% |
| 2025-10-13 | $118.7 | $116.7 | $1.99 | 1,796,860.0 | +1.30% |
| 2025-10-10 | $118.7 | $116.0 | $2.73 | 2,096,089.0 | -1.34% |
| 2025-10-09 | $118.8 | $117.0 | $1.78 | 2,152,168.0 | -0.20% |
| 2025-10-08 | $118.6 | $116.5 | $2.03 | 2,295,974.0 | +1.30% |
| 2025-10-07 | $118.8 | $115.8 | $2.97 | 3,738,792.0 | -1.52% |
| 2025-10-06 | $120.3 | $118.0 | $2.31 | 3,889,881.0 | -1.52% |
| 2025-10-03 | $121.2 | $119.4 | $1.82 | 3,406,028.0 | -0.97% |
| 2025-10-02 | $121.4 | $119.5 | $1.88 | 4,300,247.0 | +1.08% |
| 2025-10-01 | $121.9 | $119.3 | $2.57 | 5,300,206.0 | -0.04% |
| 2025-09-30 | $121.7 | $118.2 | $3.43 | 7,867,517.0 | +4.63% |
| 2025-09-29 | $114.7 | $111.2 | $3.57 | 5,451,598.0 | +0.81% |
| 2025-09-26 | $114.2 | $111.6 | $2.61 | 3,527,409.0 | +1.69% |
| 2025-09-25 | $111.9 | $109.2 | $2.69 | 3,536,490.0 | -0.73% |
| 2025-09-24 | $114.6 | $111.9 | $2.67 | 4,231,172.0 | -1.31% |
| 2025-09-23 | $116.4 | $113.5 | $2.86 | 5,498,993.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $121.9 | $115.8 | $6.05 | 46,403,794.0 | -1.38% |
| 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% |
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% |
0.71%
4.18%
자본화:
|
볼륨(24시간):