CRH Plc (CRH) Prix et données historiques

CRH Plc
CRH
(NYSE)
Fermé
100.16
+0.31 (+0.31%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:99.6318-0.53 (-0.53%)
Ouvert
99.71
Haut
100.81
Bas
99.41

Taux historiques CRH Plc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	100.83	99.41	99.78	100.15	0.37%
20 nov. 2024	100.03	98.99	99.68	99.85	0.17%
19 nov. 2024	99.83	97.95	98.13	99.44	1.34%
18 nov. 2024	99.57	97.21	97.37	99.30	1.99%
15 nov. 2024	98.68	97.30	98.07	97.95	-0.12%
14 nov. 2024	100.48	99.05	100.12	99.52	-0.60%
13 nov. 2024	99.83	98.75	99.58	98.83	-0.75%
12 nov. 2024	101.11	99.46	100.36	99.80	-0.56%
11 nov. 2024	102.15	100.99	101.05	101.92	0.87%
8 nov. 2024	101.23	99.66	100.05	100.32	0.27%
7 nov. 2024	102.09	100.26	101.71	100.31	-1.38%
6 nov. 2024	101.24	99.52	100.15	99.61	-0.54%
5 nov. 2024	96.72	94.01	94.58	96.57	2.11%
4 nov. 2024	95.33	93.86	94.86	94.12	-0.78%
1 nov. 2024	96.19	95.02	95.51	95.47	-0.04%
31 oct. 2024	95.78	94.25	94.98	95.10	0.13%
30 oct. 2024	96.48	92.90	93.07	95.63	2.74%
29 oct. 2024	94.34	92.76	93.56	94.30	0.79%
28 oct. 2024	94.19	92.68	92.68	94.07	1.51%
25 oct. 2024	92.92	91.70	92.46	92.07	-0.42%
24 oct. 2024	91.45	90.20	91.01	91.28	0.30%
23 oct. 2024	91.53	89.85	90.87	90.50	-0.41%
22 oct. 2024	92.08	90.69	91.06	91.51	0.49%

Plus haut:102.15

Plus bas:89.85

Moyenne:96.85

Différence:9.09

% Variation:9.98%

Vendeur de données: Xignite Logo

Actions