Stockscreener 앱 받기
100.37
0.65%
-0.66
Crh Plc 주식 (CRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $102.6 | $99.54 | $3.06 | 3,940,112.0 | -0.65% |
| 2026-05-21 | $101.8 | $98.76 | $3.05 | 8,426,185.0 | -0.41% |
| 2026-05-20 | $102.0 | $97.80 | $4.23 | 7,514,365.0 | +2.95% |
| 2026-05-19 | $103.0 | $98.35 | $4.63 | 6,241,706.0 | -4.69% |
| 2026-05-18 | $104.3 | $102.4 | $1.90 | 5,401,340.0 | +0.17% |
| 2026-05-15 | $106.5 | $101.2 | $5.27 | 5,721,851.0 | -4.11% |
| 2026-05-14 | $110.0 | $107.6 | $2.41 | 3,647,907.0 | -1.03% |
| 2026-05-13 | $111.5 | $108.3 | $3.22 | 4,864,723.0 | -2.37% |
| 2026-05-12 | $112.7 | $110.1 | $2.53 | 5,051,893.0 | -1.05% |
| 2026-05-11 | $114.4 | $112.0 | $2.39 | 2,950,415.0 | -1.05% |
| 2026-05-08 | $114.0 | $112.4 | $1.64 | 4,488,617.0 | +1.00% |
| 2026-05-07 | $117.0 | $112.5 | $4.44 | 4,504,244.0 | -1.98% |
| 2026-05-06 | $116.5 | $114.4 | $2.10 | 5,591,550.0 | +2.14% |
| 2026-05-05 | $114.2 | $111.2 | $3.02 | 4,011,055.0 | +1.53% |
| 2026-05-04 | $114.7 | $110.1 | $4.60 | 4,667,854.0 | -4.03% |
| 2026-05-01 | $118.5 | $115.4 | $3.08 | 4,003,994.0 | -2.51% |
| 2026-04-30 | $119.3 | $115.0 | $4.24 | 8,801,208.0 | +4.39% |
| 2026-04-29 | $115.7 | $113.2 | $2.48 | 4,807,423.0 | -0.87% |
| 2026-04-28 | $116.0 | $113.5 | $2.52 | 4,161,050.0 | -1.91% |
| 2026-04-27 | $118.0 | $115.9 | $2.04 | 3,148,273.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $118.5 | $97.80 | $20.72 | 84,967,923.0 | -15.24% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):