XNYS
Datos históricos de CRH plc
CRH plc · CRH
$81.55
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:20:50 UTC
- Variación en el periodo
- −29.73%
- Máximo
- US$131.55
- 9 de enero de 2026
- Mínimo
- US$80.13
- 5 de octubre de 2026
- Volumen medio diario
- 5.49 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 81.99 | 82.61 | 81.01 | 81.54 | −0.42% | 2.64 M |
| 8 oct 2026 | 80.77 | 81.93 | 80.35 | 81.88 | +0.52% | 8.8 M |
| 7 oct 2026 | 82.83 | 83.20 | 80.66 | 81.46 | −2.56% | 4.18 M |
| 6 oct 2026 | 83.09 | 84.14 | 82.70 | 83.60 | +1.15% | 4.43 M |
| 5 oct 2026 | 81.29 | 82.95 | 80.13 | 82.65 | +0.87% | 3.94 M |
| 2 oct 2026 | 82.39 | 83.07 | 81.45 | 81.94 | +0.29% | 5.44 M |
| 1 oct 2026 | 82.15 | 83.33 | 80.81 | 81.70 | −1.33% | 5.57 M |
| 30 sep 2026 | 85.04 | 85.28 | 82.65 | 82.80 | −2.05% | 8.66 M |
| 29 sep 2026 | 84.48 | 84.78 | 83.06 | 84.53 | +0.93% | 9.43 M |
| 28 sep 2026 | 83.56 | 85.69 | 82.17 | 83.75 | −1.52% | 8.1 M |
| 25 sep 2026 | 83.94 | 85.84 | 83.56 | 85.04 | +1.29% | 5.2 M |
| 24 sep 2026 | 84.64 | 85.15 | 83.48 | 83.96 | −1.49% | 7.4 M |
| 23 sep 2026 | 86.59 | 87.00 | 85.05 | 85.23 | −3.19% | 5.04 M |
| 22 sep 2026 | 88.10 | 88.95 | 86.90 | 88.04 | +1.03% | 4.56 M |
| 21 sep 2026 | 86.82 | 87.31 | 85.68 | 87.14 | +1.15% | 4.08 M |
| 18 sep 2026 | 85.79 | 86.46 | 85.59 | 86.15 | −0.63% | 7.02 M |
| 17 sep 2026 | 88.50 | 88.95 | 85.47 | 86.70 | 0.00% | 5.14 M |
| 16 sep 2026 | 87.79 | 89.16 | 85.91 | 86.70 | −1.13% | 4.69 M |
| 15 sep 2026 | 88.77 | 89.52 | 87.52 | 87.69 | −1.45% | 4.72 M |
| 14 sep 2026 | 87.29 | 89.23 | 87.07 | 88.98 | +0.49% | 4.37 M |
| 11 sep 2026 | 89.36 | 89.55 | 88.32 | 88.55 | +1.02% | 4.31 M |
| 10 sep 2026 | 88.25 | 88.68 | 86.84 | 87.66 | −1.89% | 4.74 M |
| 9 sep 2026 | 89.90 | 91.33 | 89.28 | 89.35 | −1.39% | 3.42 M |
| 8 sep 2026 | 92.79 | 93.50 | 90.53 | 90.61 | −3.87% | 6.27 M |
| 4 sep 2026 | 91.57 | 94.72 | 91.57 | 94.26 | +2.41% | 3.89 M |
| 3 sep 2026 | 93.79 | 94.14 | 91.25 | 92.04 | −0.68% | 4.19 M |
| 2 sep 2026 | 91.05 | 93.07 | 90.21 | 92.67 | +1.61% | 5.46 M |
| 1 sep 2026 | 93.44 | 94.28 | 91.01 | 91.20 | −3.28% | 6.08 M |
| 31 ago 2026 | 94.87 | 95.29 | 94.04 | 94.29 | −1.64% | 5.38 M |
| 28 ago 2026 | 96.10 | 96.87 | 94.81 | 95.86 | +0.29% | 3.34 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.