CRH PLC

CHX:CRH_L.CXE1, IE0001827041
+ CRH PLC op mijn watchlist
7.302,000 17:29
-287,000 (-3,78%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 7.952,000 7.894,000 7.792,000
7.998,000 153.971 -170,000 -2,11%
04 feb 7.890,000 7.914,000 7.812,000
7.980,000 141.472 +20,000 +0,25%
05 feb 7.888,000 7.942,000 7.840,000
7.946,000 79.285 +28,000 +0,35%
06 feb 8.066,000 8.374,000 8.036,000
8.386,000 186.127 +432,000 +5,44%
07 feb 8.428,000 8.358,000 8.312,000
8.476,000 197.718 -16,000 -0,19%
10 feb 8.316,000 8.226,000 8.206,000
8.350,000 120.440 -132,000 -1,58%
11 feb 8.255,000 8.256,000 8.176,000
8.296,000 112.962 +30,000 +0,36%
12 feb 8.266,000 8.220,000 8.002,000
8.268,000 369.316 -36,000 -0,44%
13 feb 8.489,000 8.401,000 8.237,000
8.515,000 365.496 +181,000 +2,20%
14 feb 8.468,000 8.522,000 8.446,000
8.608,000 189.789 +121,000 +1,44%
17 feb 8.642,000 8.586,000 8.554,000
8.660,000 72.716 +64,000 +0,75%
18 feb 8.582,000 8.700,000 8.582,000
8.852,000 169.665 +114,000 +1,33%
19 feb 8.698,000 8.418,000 8.384,000
8.702,000 271.906 -282,000 -3,24%
20 feb 8.452,000 8.080,000 8.060,000
8.476,000 180.121 -338,000 -4,02%
21 feb 8.092,000 8.028,000 8.004,000
8.285,000 239.279 -52,000 -0,64%
24 feb 7.964,000 7.876,000 7.822,000
8.028,000 196.974 -152,000 -1,89%
25 feb 7.830,000 7.852,000 7.806,000
8.076,000 339.077 -24,000 -0,30%
26 feb 7.976,000 8.128,000 7.958,000
8.174,000 264.548 +276,000 +3,52%
27 feb 8.074,000 8.152,000 7.886,000
8.250,000 364.342 +24,000 +0,30%
28 feb 8.020,000 8.133,000 7.948,000
8.170,000 187.434 -19,000 -0,23%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront