Mercados españoles cerrados en 5 hrs 54 min

CRH plc (CRH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,44+0,89 (+1,12%)
Al cierre: 04:00PM EDT
81,55 +1,11 (+1,38%)
Antes de la apertura: 04:34AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202480,2380,9280,0880,4480,442.535.534
02 may 202477,8879,8577,3679,5579,552.727.100
01 may 202478,0278,2676,8277,1577,152.530.100
30 abr 202479,1179,1877,2777,4277,422.887.000
29 abr 202479,6479,7878,6478,8678,862.468.200
26 abr 202478,1779,0078,0078,5578,552.298.900
25 abr 202476,5277,5976,1177,2077,204.082.200
24 abr 202478,5078,9076,4477,6377,633.007.200
23 abr 202477,8478,9977,5878,7978,792.140.600
22 abr 202476,8878,1576,3077,6077,603.048.300
19 abr 202477,5378,0676,5577,0577,053.029.800
18 abr 202478,4778,5876,2277,1477,144.116.800
17 abr 202480,4080,4078,2878,5278,522.361.600
16 abr 202480,3880,5979,0879,1779,174.216.300
15 abr 202483,4683,8480,1780,3180,313.183.900
12 abr 202483,0983,7781,9182,4482,443.517.400
11 abr 202482,8583,7182,8083,4683,462.780.600
10 abr 202481,8283,6781,4383,4583,453.369.800
09 abr 202484,6085,0082,9583,9883,983.527.500
08 abr 202486,2286,6785,3685,6985,692.577.600
05 abr 202484,6186,5684,4786,4086,402.428.700
04 abr 202484,9185,7484,0984,4784,472.989.800
03 abr 202483,7785,6183,6785,4985,492.919.800
02 abr 202483,3084,5583,0684,3984,392.993.300
01 abr 202486,4386,6384,8184,8684,861.674.700
28 mar 202485,9786,7485,6286,2686,262.496.500
27 mar 202487,9788,0085,5086,0286,022.354.800
26 mar 202486,9587,5986,7787,2087,202.692.400
25 mar 202486,5287,3386,3086,9486,943.479.500
22 mar 202485,4686,4385,1986,3486,343.271.300
21 mar 202485,4086,1285,0385,7685,763.454.900
20 mar 202484,9286,2084,8486,0786,072.784.700
19 mar 202483,7885,2083,7584,8484,843.837.700
18 mar 202483,8384,8183,8084,2884,283.223.000
15 mar 202484,2784,6283,1983,4083,402.761.400
14 mar 202484,4784,9184,0584,5684,562.247.200
14 mar 20240.35 Dividendo
13 mar 202484,4384,8883,9884,7184,362.548.700
12 mar 202481,9184,0681,8683,8883,534.112.600
11 mar 202481,3282,5280,1382,2981,954.747.900
08 mar 202482,8583,3381,1481,1780,833.419.800
07 mar 202482,7082,9782,1782,5582,213.603.700
06 mar 202482,2982,9081,9682,5582,214.755.900
05 mar 202482,7083,2181,4181,6281,284.670.200
04 mar 202481,5684,6581,5183,5383,187.360.300
01 mar 202483,6684,0782,8583,6083,254.234.600
29 feb 202483,5784,5281,6084,3183,968.561.600
28 feb 202478,3279,3277,7979,3278,995.541.100
27 feb 202479,0379,1778,0478,3778,053.857.700
26 feb 202479,0179,5178,8179,4279,092.774.700
23 feb 202478,8079,4178,4779,1278,792.749.000
22 feb 202477,5478,4977,4278,1777,855.415.900
21 feb 202477,9478,7176,9677,6877,364.093.000
20 feb 202478,6878,6877,1677,5877,263.757.700
16 feb 202476,8877,9676,3377,5977,273.274.000
15 feb 202475,3076,2675,1176,1575,844.427.000
14 feb 202473,3274,8873,2774,7574,443.659.400
13 feb 202472,5373,0771,8572,4272,123.169.700
12 feb 202473,6374,3773,5073,8473,532.928.300
09 feb 202474,9575,0473,5073,7973,493.626.700
08 feb 202474,3975,3874,1974,6574,344.004.600
07 feb 202473,2374,7473,2374,7174,404.090.400
06 feb 202472,8673,5472,7273,3973,093.076.100
05 feb 202472,7572,9171,8572,6072,303.884.800
02 feb 202472,1173,5372,1173,2372,933.304.700
01 feb 202472,0173,3771,1873,2072,903.524.900
31 ene 202471,7172,6971,4571,7671,463.946.900
30 ene 202471,0272,5370,8372,1471,844.924.600
29 ene 202469,9570,7569,9170,7270,435.182.300
26 ene 202470,5071,1269,7269,9569,663.976.000
25 ene 202469,2470,9268,7670,9170,624.282.600
24 ene 202470,5070,5068,7369,1168,823.123.400
23 ene 202469,2669,4268,1569,3169,023.516.300
22 ene 202469,9870,6969,9570,2669,972.748.800
19 ene 202469,5069,8768,5669,8669,573.588.600
18 ene 202468,5069,5568,1569,2868,995.317.100
17 ene 202466,4268,2566,4268,0467,763.156.100
16 ene 202467,6968,2866,9767,2967,012.913.300
12 ene 202469,2469,2568,5468,6768,392.107.300
11 ene 202469,1869,5968,5068,7268,444.479.100
10 ene 202468,8969,3368,8169,3269,034.221.800
09 ene 202467,8369,2267,8369,0968,804.600.700
08 ene 202467,6468,9467,2868,9068,622.758.200
05 ene 202465,7867,2865,7466,8766,593.401.000
04 ene 202466,3966,9065,8466,1965,925.014.200
03 ene 202466,7766,8565,9166,3466,073.987.000
02 ene 202468,2068,8967,9468,2868,003.007.000
29 dic 202368,9169,4768,9169,1668,871.540.600
28 dic 202369,0069,3068,7168,9268,641.776.500
27 dic 202368,5369,1668,4869,0368,741.507.500
26 dic 202368,2568,9668,2268,8668,582.147.900
22 dic 202368,5468,7768,0168,2767,993.432.100
21 dic 202368,2368,3667,7068,2968,013.934.100
20 dic 202367,9668,3067,0667,0866,803.108.200
19 dic 202367,6668,3167,3268,2767,993.782.900
18 dic 202366,9967,1365,9166,7766,493.052.900
15 dic 202367,5067,6966,8066,9066,624.359.300
14 dic 202367,2468,2767,0767,2466,963.496.300
14 dic 20231.08 Dividendo
13 dic 202365,9667,2265,6967,1465,794.776.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...