CRH

Datos Históricos Crh

CRH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2022 3,171.00 -34.00 -1.06% 3,187.50 3,215.50 3,144.50 662,875
23 May 2022 3,205.00 55.00 1.75% 3,178.00 3,205.00 3,152.00 547,619
20 May 2022 3,150.00 21.00 0.67% 3,170.00 3,233.50 3,139.50 648,325
19 May 2022 3,129.00 -39.00 -1.23% 3,153.00 3,153.00 3,053.50 689,369
18 May 2022 3,168.00 -53.00 -1.65% 3,214.50 3,253.50 3,163.00 794,409
17 May 2022 3,221.00 75.50 2.4% 3,143.00 3,228.00 3,139.00 827,579
16 May 2022 3,145.50 -53.50 -1.67% 3,174.00 3,194.00 3,107.50 1,001,306
13 May 2022 3,199.00 81.50 2.61% 3,152.00 3,201.00 3,123.50 688,313
12 May 2022 3,117.50 -21.50 -0.68% 3,071.00 3,136.00 3,045.50 1,181,052
11 May 2022 3,139.00 60.50 1.97% 3,091.50 3,158.50 3,082.50 1,569,890
10 May 2022 3,078.50 -21.00 -0.68% 3,169.00 3,170.00 3,066.00 956,078
09 May 2022 3,099.50 -60.50 -1.91% 3,155.50 3,183.00 3,099.50 854,982
06 May 2022 3,160.00 -14.00 -0.44% 3,173.00 3,225.50 3,132.50 918,573
05 May 2022 3,174.00 -28.00 -0.87% 3,276.50 3,282.50 3,166.50 878,608
04 May 2022 3,202.00 -27.00 -0.84% 3,248.00 3,263.00 3,193.50 562,963
03 May 2022 3,229.00 11.50 0.36% 3,147.50 3,232.50 3,147.00 823,651
02 May 2022 3,217.50 0.00 0.0% 3,217.50 3,217.50 3,217.50 0.00
29 Abr 2022 3,217.50 39.50 1.24% 3,211.00 3,247.00 3,180.00 869,854
28 Abr 2022 3,178.00 9.50 0.3% 3,230.00 3,252.50 3,152.50 531,319
27 Abr 2022 3,168.50 -6.00 -0.19% 3,238.00 3,238.00 3,113.00 842,854
26 Abr 2022 3,174.50 10.50 0.33% 3,200.00 3,251.50 3,159.50 1,936,825
25 Abr 2022 3,164.00 -55.50 -1.72% 3,137.50 3,208.00 3,115.50 1,828,714
22 Abr 2022 3,219.50 -31.50 -0.97% 3,206.50 3,313.50 3,205.50 1,835,549
21 Abr 2022 3,251.00 35.50 1.1% 3,246.50 3,285.50 3,221.50 1,894,595
20 Abr 2022 3,215.50 178.50 5.88% 3,103.50 3,239.50 3,074.50 1,517,074
19 Abr 2022 3,037.00 17.00 0.56% 3,027.50 3,045.00 2,977.50 829,372
18 Abr 2022 3,020.00 0.00 0.0% 3,020.00 3,020.00 3,020.00 0.00
15 Abr 2022 3,020.00 0.00 0.0% 3,020.00 3,020.00 3,020.00 0.00
14 Abr 2022 3,020.00 -1.00 -0.03% 2,990.00 3,031.50 2,977.00 915,032
13 Abr 2022 3,021.00 16.50 0.55% 2,945.00 3,026.50 2,930.00 795,442
12 Abr 2022 3,004.50 -5.50 -0.18% 2,950.50 3,008.00 2,934.50 932,694
11 Abr 2022 3,010.00 -13.00 -0.43% 3,000.00 3,049.00 2,987.50 984,145
08 Abr 2022 3,023.00 112.50 3.87% 2,906.00 3,029.50 2,906.00 1,021,971
07 Abr 2022 2,910.50 -7.50 -0.26% 2,929.00 2,961.50 2,894.50 2,778,271
06 Abr 2022 2,918.00 -62.00 -2.08% 2,981.50 2,989.50 2,867.50 1,335,686
05 Abr 2022 2,980.00 -90.00 -2.93% 3,052.50 3,059.00 2,973.00 1,837,092
04 Abr 2022 3,070.00 27.00 0.89% 3,073.00 3,083.50 3,030.00 801,315
01 Abr 2022 3,043.00 -29.00 -0.94% 3,069.00 3,075.50 3,038.00 630,587
31 Mar 2022 3,072.00 -57.00 -1.82% 3,165.00 3,185.00 3,063.00 778,415
30 Mar 2022 3,129.00 -115.00 -3.55% 3,228.00 3,231.00 3,115.00 2,300,259
29 Mar 2022 3,244.00 94.00 2.98% 3,183.00 3,275.00 3,183.00 2,055,028
28 Mar 2022 3,150.00 1.00 0.03% 3,172.00 3,214.00 3,120.00 2,454,930
25 Mar 2022 3,149.00 -57.00 -1.78% 3,214.00 3,215.00 3,135.00 1,978,857
24 Mar 2022 3,206.00 -22.00 -0.68% 3,235.00 3,252.00 3,183.00 1,093,338
23 Mar 2022 3,228.00 -80.00 -2.42% 3,294.00 3,315.00 3,219.00 1,553,466
22 Mar 2022 3,308.00 -77.00 -2.27% 3,371.00 3,380.00 3,286.00 778,279
21 Mar 2022 3,385.00 -59.00 -1.71% 3,450.00 3,470.00 3,370.00 984,901
18 Mar 2022 3,444.00 24.00 0.7% 3,468.00 3,474.00 3,407.00 1,556,018
17 Mar 2022 3,420.00 67.00 2.0% 3,369.00 3,426.00 3,309.00 1,397,985
16 Mar 2022 3,353.00 69.00 2.1% 3,360.00 3,418.00 3,314.00 1,550,988
15 Mar 2022 3,284.00 37.00 1.14% 3,247.00 3,290.00 3,192.00 1,300,270
14 Mar 2022 3,247.00 105.00 3.34% 3,188.00 3,298.00 3,181.00 917,251
11 Mar 2022 3,142.00 119.00 3.94% 3,029.00 3,235.00 3,008.00 1,680,764
10 Mar 2022 3,023.00 -188.00 -5.85% 3,198.00 3,198.00 2,983.00 1,530,069
09 Mar 2022 3,211.00 275.00 9.37% 2,994.00 3,211.00 2,958.00 2,231,292
08 Mar 2022 2,936.00 -53.00 -1.77% 2,911.00 3,052.00 2,897.00 4,344,731
07 Mar 2022 2,989.00 -15.00 -0.5% 2,886.00 3,082.00 2,775.00 2,908,219
04 Mar 2022 3,004.00 -252.00 -7.74% 3,179.00 3,187.00 2,953.00 4,117,049
03 Mar 2022 3,256.00 -65.00 -1.96% 3,348.00 3,368.00 3,247.00 1,743,696
02 Mar 2022 3,321.00 61.00 1.87% 3,253.00 3,342.00 3,220.00 1,309,281
01 Mar 2022 3,260.00 -126.00 -3.72% 3,377.00 3,391.00 3,260.00 2,299,504
28 Feb 2022 3,386.00 12.00 0.36% 3,263.00 3,406.00 3,238.00 1,266,749
25 Feb 2022 3,374.00 142.00 4.39% 3,280.00 3,374.00 3,243.00 1,090,033
24 Feb 2022 3,232.00 -233.00 -6.72% 3,295.00 3,344.00 3,203.00 2,016,597
Su Consulta Reciente
LSE
CRH
Crh
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220525 03:51:29