U.S. markets closed

CRH PLC (CRG.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
69.50+1.70 (+2.51%)
Al cierre: 08:03AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202469.5069.5069.5069.5069.50-
27 jun 202467.8067.8067.8067.8067.80-
26 jun 202468.4668.4667.1267.1267.1285
25 jun 202469.1869.1869.1869.1869.18-
24 jun 202470.6470.6470.6470.6470.64-
21 jun 202470.6470.6470.6470.6470.64-
20 jun 202472.7672.7669.8869.8869.8851
19 jun 202472.7672.7672.7672.7672.76-
18 jun 202472.8072.8072.8072.8072.80-
17 jun 202471.7671.7671.7671.7671.76-
14 jun 202473.6673.6673.6673.6673.66-
13 jun 202473.5473.5473.5473.5473.54-
12 jun 202472.9872.9872.9872.9872.98-
11 jun 202473.5673.5673.5673.5673.56-
10 jun 202472.2072.2072.2072.2072.20-
07 jun 202471.2871.2871.2871.2871.28-
06 jun 202472.0472.0472.0472.0472.04-
05 jun 202470.7270.7270.7270.7270.72155
04 jun 202472.4472.4472.4472.4472.44-
03 jun 202475.3475.3475.3475.3475.34-
31 may 202473.8473.8473.8473.8473.84-
30 may 202472.1272.1272.1272.1272.12-
29 may 202473.0873.0873.0873.0873.08-
28 may 202474.5874.5874.5874.5874.58-
27 may 202474.5874.5874.5874.5874.58-
24 may 202473.9073.9073.9073.9073.90-
23 may 202474.2474.2474.2474.2474.24-
23 may 20240.35 Dividendo
22 may 202474.7674.7674.7674.7674.41-
21 may 202475.4075.4075.4075.4075.05-
20 may 202475.4075.4075.4075.4075.05-
17 may 202476.1076.1076.1076.1075.74-
16 may 202478.7278.7278.7278.7278.35-
15 may 202476.3276.3276.3276.3275.96-
14 may 202476.2276.2276.2276.2275.86-
13 may 202477.9677.9677.9677.9677.602
10 may 202474.5874.5874.5874.5874.23-
09 may 202474.2674.2674.2674.2673.91-
08 may 202475.3675.3675.3675.3675.01-
07 may 202476.5076.5076.5076.5076.14-
06 may 202474.8874.8874.8874.8874.53-
03 may 202474.2274.2274.2274.2273.87-
02 may 202472.0472.9272.0472.9272.5890
30 abr 202473.7073.7073.7073.7073.35-
29 abr 202473.4873.4873.4873.4873.14-
26 abr 202472.5272.5272.5272.5272.18-
25 abr 202472.4072.4072.1872.1871.8430
24 abr 202473.9073.9073.9073.9073.55-
23 abr 202472.5272.5272.5272.5272.18-
22 abr 202472.5272.5272.5272.5272.18-
19 abr 202471.5871.5871.5871.5871.24-
18 abr 202473.7673.7673.6073.6073.2630
17 abr 202474.5874.5874.5874.5874.23-
16 abr 202475.9075.9075.9075.9075.54-
15 abr 202477.6677.6677.6677.6677.30-
12 abr 202477.6677.6677.6677.6677.30-
11 abr 202477.6677.6677.6677.6677.30-
10 abr 202477.8477.8477.8477.8477.48-
09 abr 202479.2879.2879.2879.2878.91-
08 abr 202479.7679.7679.7679.7679.39-
05 abr 202478.4878.4877.1877.1876.82170
04 abr 202479.0079.0079.0079.0078.63-
03 abr 202477.8077.8077.8077.8077.44-
02 abr 202479.0079.0079.0079.0078.63-
28 mar 202479.7479.7479.7479.7479.37-
27 mar 202480.3480.3480.3480.3479.96-
26 mar 202480.1680.1680.1680.1679.78-
25 mar 202479.8079.8079.8079.8079.43-
22 mar 202478.9279.7478.9279.7479.37200
21 mar 202479.5679.5679.5679.5679.19-
20 mar 202477.8277.8277.8277.8277.46-
19 mar 202477.3877.3877.3877.3877.02-
18 mar 202476.7276.7276.7276.7276.36-
15 mar 202477.6677.6677.6677.6677.30-
14 mar 202477.4277.4277.4277.4277.06-
14 mar 20240.35 Dividendo
13 mar 202476.8476.8476.8476.8476.13-
12 mar 202475.5475.5475.5475.5474.84-
11 mar 202474.8674.8674.8674.8674.17-
08 mar 202474.8674.8674.8674.8674.17-
07 mar 202475.5475.5475.5475.5474.84-
06 mar 202475.2075.6475.2075.6474.94100
05 mar 202476.9276.9276.9276.9276.21-
04 mar 202477.2077.2077.2077.2076.49-
01 mar 202478.1478.1477.2077.2076.49330
29 feb 202473.1473.1473.1473.1472.47-
28 feb 202472.3872.3872.3872.3871.71-
27 feb 202472.8872.8872.8872.8872.21-
26 feb 202472.8872.8872.8872.8872.21-
23 feb 202472.2072.2072.2072.2071.53-
22 feb 202472.1272.1272.1272.1271.46-
21 feb 202471.8471.8471.8471.8471.18-
20 feb 202470.6870.6870.6870.6870.03-
19 feb 202471.7071.7071.7071.7071.04-
16 feb 202470.3470.3470.3470.3469.69-
15 feb 202469.9269.9269.9269.9269.28-
14 feb 202467.6667.6667.6667.6667.04-
13 feb 202468.3868.3868.3868.3867.75-
12 feb 202468.6468.6468.6468.6468.01-
09 feb 202469.3669.3669.2269.2268.5825
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...