Stockscreener 앱 받기
99.65
1.38%
1.36
시장 영업 전:
98.06
-1.59
-1.60%
Crh Plc 주식 (CRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $99.92 | $97.55 | $2.37 | 3,080,674.0 | +1.38% |
| 2024-11-15 | $99.02 | $97.64 | $1.38 | 3,027,239.0 | -1.58% |
| 2024-11-14 | $100.8 | $99.40 | $1.43 | 4,737,994.0 | +0.70% |
| 2024-11-13 | $100.2 | $99.10 | $1.08 | 2,858,711.0 | -0.97% |
| 2024-11-12 | $101.5 | $99.81 | $1.65 | 3,781,967.0 | -2.08% |
| 2024-11-11 | $102.5 | $101.3 | $1.17 | 4,715,060.0 | +1.60% |
| 2024-11-08 | $101.6 | $100.0 | $1.58 | 4,925,925.0 | +0.01% |
| 2024-11-07 | $102.5 | $100.6 | $1.84 | 5,995,063.0 | +0.70% |
| 2024-11-06 | $101.6 | $99.87 | $1.72 | 10,358,041.0 | +3.15% |
| 2024-11-05 | $97.06 | $94.34 | $2.72 | 2,460,143.0 | +2.60% |
| 2024-11-04 | $95.66 | $94.19 | $1.47 | 3,102,760.0 | -1.41% |
| 2024-11-01 | $96.53 | $95.35 | $1.18 | 2,783,792.0 | +0.39% |
| 2024-10-31 | $96.11 | $94.58 | $1.53 | 3,618,756.0 | -0.55% |
| 2024-10-30 | $96.82 | $93.22 | $3.60 | 4,612,829.0 | +1.41% |
| 2024-10-29 | $94.67 | $93.08 | $1.59 | 2,690,425.0 | +0.24% |
| 2024-10-28 | $94.52 | $93.00 | $1.52 | 3,444,316.0 | +2.18% |
| 2024-10-25 | $93.24 | $92.02 | $1.22 | 1,996,911.0 | +0.86% |
| 2024-10-24 | $91.77 | $90.52 | $1.25 | 2,200,792.0 | +0.86% |
| 2024-10-23 | $91.85 | $90.16 | $1.69 | 2,481,840.0 | -1.10% |
| 2024-10-22 | $92.40 | $91.01 | $1.39 | 3,125,079.0 | -0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $102.5 | $94.19 | $8.32 | 54,908,043.0 | +4.42% |
| 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% |
Crh Plc 주식 (CRH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.21 | $38.45 | $2.76 | 7,409,106.0 | -1.39% |
| 2022-11 | $40.66 | $34.47 | $6.19 | 12,577,201.0 | +11.43% |
| 2022-10 | $36.63 | $31.31 | $5.32 | 13,049,002.0 | +12.35% |
| 2022-09 | $38.51 | $31.22 | $7.29 | 13,152,267.0 | -12.87% |
| 2022-08 | $40.28 | $36.70 | $3.58 | 10,242,513.0 | -4.15% |
| 2022-07 | $38.74 | $33.13 | $5.61 | 12,991,820.0 | +10.83% |
| 2022-06 | $42.11 | $33.78 | $8.33 | 12,001,682.0 | -16.08% |
| 2022-05 | $41.87 | $37.47 | $4.40 | 13,569,138.0 | +4.83% |
| 2022-04 | $43.24 | $37.59 | $5.65 | 15,863,208.0 | -1.20% |
| 2022-03 | $45.79 | $38.08 | $7.71 | 22,922,661.0 | -10.76% |
| 2022-02 | $52.45 | $42.75 | $9.70 | 9,572,377.0 | -10.95% |
| 2022-01 | $54.54 | $47.93 | $6.61 | 9,282,608.0 | -4.53% |
0.19%
0.19%
자본화:
|
볼륨(24시간):