89.93
price up icon2.02%   1.78
after-market 시간 외 거래: 89.99 0.06 +0.07%
loading

Crh Plc 주식 (CRH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-23 $89.93 $86.83 $3.11 5,249,205.0 +2.02%
2025-06-20 $88.94 $87.39 $1.55 8,113,691.0 -0.99%
2025-06-18 $90.79 $88.92 $1.87 3,825,082.0 -0.87%
2025-06-17 $90.65 $89.58 $1.07 2,589,143.0 -0.77%
2025-06-16 $91.72 $90.19 $1.53 3,926,765.0 +0.52%
2025-06-13 $91.39 $89.69 $1.70 2,527,577.0 -2.78%
2025-06-12 $93.42 $90.36 $3.06 3,435,801.0 +1.68%
2025-06-11 $93.24 $90.67 $2.56 3,900,426.0 -1.96%
2025-06-10 $93.76 $92.42 $1.34 3,235,868.0 -0.30%
2025-06-09 $93.53 $91.92 $1.61 3,466,348.0 +0.69%
2025-06-06 $93.71 $92.01 $1.70 2,150,054.0 -0.28%
2025-06-05 $93.22 $90.75 $2.47 3,663,423.0 +2.11%
2025-06-04 $91.79 $90.82 $0.97 2,877,833.0 -0.26%
2025-06-03 $91.76 $90.35 $1.41 3,890,789.0 +0.14%
2025-06-02 $91.00 $88.85 $2.15 4,916,714.0 -0.19%
2025-05-30 $91.42 $89.29 $2.13 8,751,230.0 -0.87%
2025-05-29 $92.75 $91.13 $1.62 5,639,863.0 +0.00%
2025-05-28 $94.70 $91.80 $2.90 3,420,215.0 -3.41%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $93.76 $86.83 $6.94 63,017,924.0 -1.35%
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

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

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%
building_materials VMC
$261.04
price up icon 1.99%
building_materials MLM
$551.96
price up icon 2.55%
building_materials JHX
$24.52
price up icon 2.34%
building_materials CX
$6.79
price up icon 0.15%
building_materials EXP
$201.50
price up icon 2.41%
자본화:     |  볼륨(24시간):