U.S. markets close in 1 hour 22 minutes

CRH plc (CRH)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
92.55+2.51 (+2.79%)
A partir del 02:37PM EDT. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 sept 202492.7692.9791.5892.5592.552,833,279
18 sept 202489.8691.8489.2190.0490.043,928,200
17 sept 202489.0389.7988.5189.2789.272,729,300
16 sept 202487.9989.3187.6889.1789.173,096,200
13 sept 202487.3588.0487.0587.4987.493,235,400
12 sept 202485.4686.8885.2986.6686.662,600,300
11 sept 202484.6385.4282.6385.2885.282,770,100
10 sept 202484.8085.7584.1985.6185.613,909,700
09 sept 202483.8784.5382.7984.3084.306,119,600
06 sept 202486.3286.7284.1885.3385.336,131,500
05 sept 202484.8785.0982.9384.4784.476,570,500
04 sept 202487.6687.8185.0585.1885.186,484,900
03 sept 202489.8590.7487.3188.0788.074,360,000
30 ago 202488.4191.0288.3190.7790.776,967,600
29 ago 202487.6088.9187.4088.3188.312,925,500
28 ago 202487.2187.9787.1287.7287.722,360,000
27 ago 202490.0990.2687.1688.1288.124,615,600
26 ago 202490.3090.9689.9290.0590.053,816,700
23 ago 202488.5590.3188.1090.1890.183,827,700
23 ago 20240.35 Dividendo
22 ago 202487.9788.8087.5288.1487.794,311,000
21 ago 202485.5487.4385.5287.4087.053,650,700
20 ago 202485.3185.7684.7185.2984.952,254,300
19 ago 202484.4585.4584.0884.9884.641,989,300
16 ago 202485.1285.3883.4984.1883.852,976,300
15 ago 202484.1885.6583.3085.6285.284,100,700
14 ago 202484.2084.2582.7183.3583.025,405,400
13 ago 202482.2183.4781.8183.4583.122,728,000
12 ago 202482.6882.9980.9581.9081.573,346,600
09 ago 202482.1283.3281.6082.3782.043,948,400
08 ago 202481.8182.8080.6881.5481.226,611,100
07 ago 202479.5279.6075.6576.0975.796,008,100
06 ago 202474.4779.0174.3678.4078.095,852,100
05 ago 202474.8278.4074.0377.1576.845,422,700
02 ago 202478.5580.2177.4579.0878.776,060,100
01 ago 202485.5185.7981.4781.8481.524,989,200
31 jul 202484.6486.4384.1085.7085.364,396,700
30 jul 202483.0584.4983.0484.0683.734,483,800
29 jul 202481.6883.1381.2282.6082.273,626,100
26 jul 202480.8282.1080.2681.5581.232,793,700
25 jul 202478.6481.2878.1379.5679.244,876,800
24 jul 202480.7881.4979.5979.6779.354,044,100
23 jul 202482.0882.9881.8082.2681.933,539,000
22 jul 202480.6382.0280.2281.9581.623,677,400
19 jul 202479.2080.2078.9379.8779.552,952,300
18 jul 202480.5881.8379.1379.6379.313,805,600
17 jul 202481.5582.1780.7880.7980.475,226,800
16 jul 202480.1282.9079.9482.6182.284,275,400
15 jul 202480.0580.7979.5579.5879.266,032,200
12 jul 202479.5081.1879.3079.4279.104,731,100
11 jul 202478.2679.8877.7379.6179.2910,777,700
10 jul 202475.9877.1175.4877.0776.764,429,200
09 jul 202475.4676.0074.9075.8975.594,557,100
08 jul 202474.5574.9074.0274.2373.943,568,500
05 jul 202472.9173.7372.3273.6773.383,796,700
03 jul 202472.8573.4472.3973.3573.063,135,600
02 jul 202471.4172.2071.1872.0571.766,902,200
01 jul 202475.1075.4272.6972.9672.675,193,600
28 jun 202475.1075.8574.4474.9874.6838,170,100
27 jun 202472.8674.5772.5974.5074.208,076,800
26 jun 202472.4073.0672.0672.7272.435,288,500
25 jun 202473.5673.8072.7673.0872.796,229,000
24 jun 202475.8076.0674.0774.1073.816,701,500
21 jun 202474.5475.9273.5875.7775.4757,072,100
20 jun 202477.8077.8874.8975.9775.678,123,200
18 jun 202479.1079.4977.4977.8877.578,340,800
17 jun 202477.4278.7776.9778.7278.417,811,300
14 jun 202477.6377.9576.2276.5576.257,897,000
13 jun 202478.8679.3878.5679.2178.908,774,500
12 jun 202479.8580.5379.2379.6879.369,069,800
11 jun 202478.5078.7377.2978.1877.8710,458,800
10 jun 202478.1179.7978.0479.4279.108,644,000
07 jun 202476.8178.0476.6177.8277.5110,472,300
06 jun 202477.4378.0876.5977.3677.0511,293,500
05 jun 202477.3878.6876.7178.4078.095,667,400
04 jun 202478.0578.8576.1176.9276.6112,032,400
03 jun 202482.5582.6978.6878.9878.6712,180,800
31 may 202479.6882.4277.6081.7681.4460,095,500
30 may 202478.3779.9678.0879.9679.645,283,700
29 may 202478.5578.9777.7778.1177.803,141,900
28 may 202481.4982.1878.7779.2578.945,486,600
24 may 202480.5882.2480.4981.9481.613,667,900
23 may 202480.3681.2379.4380.4180.093,059,000
23 may 20240.35 Dividendo
22 may 202481.0581.1179.5580.2579.584,822,900
21 may 202481.5581.5579.9381.1180.443,688,400
20 may 202482.0082.1081.3181.8581.172,466,500
17 may 202482.2682.8981.2581.9281.244,131,700
16 may 202485.8986.2182.6582.8882.194,119,400
15 may 202482.1985.8682.1985.6484.937,391,700
14 may 202481.7383.3281.6682.5581.867,262,600
13 may 202482.8683.8381.9782.1281.443,959,500
10 may 202484.0985.3283.2683.7783.075,060,600
09 may 202480.2880.8979.8180.3279.652,874,400
08 may 202479.6780.2579.4179.7879.122,367,700
07 may 202481.8881.9280.0280.9580.282,709,900
06 may 202481.4882.1881.0382.1281.441,916,000
03 may 202480.2380.9280.0880.4479.772,535,500
02 may 202477.8879.8577.3679.5578.892,727,100
01 may 202478.0278.2676.8277.1576.512,530,100
*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...