Italia markets open in 3 hours 55 minutes

CRH PLC (CRG.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
73,06+2,14 (+3,02%)
Alla chiusura: 08:26AM CEST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202473,0673,0673,0673,0673,06-
11 lug 202470,9270,9270,9270,9270,92-
10 lug 202469,9869,9869,9869,9869,98-
09 lug 202468,7869,6868,7869,6869,6830
08 lug 202467,9267,9267,9267,9267,92-
05 lug 202467,8467,8467,8467,8467,84-
04 lug 202467,8467,8467,8467,8467,84-
03 lug 202467,1667,1667,1667,1667,16-
02 lug 202468,1668,1667,1667,1667,16100
01 lug 202469,7469,7469,7469,7469,74-
28 giu 202469,5069,5069,5069,5069,50-
27 giu 202467,8067,8067,8067,8067,80-
26 giu 202468,4668,4667,1267,1267,1285
25 giu 202469,1869,1869,1869,1869,18-
24 giu 202470,6470,6470,6470,6470,64-
21 giu 202470,6470,6470,6470,6470,64-
20 giu 202472,7672,7669,8869,8869,8851
19 giu 202472,7672,7672,7672,7672,76-
18 giu 202472,8072,8072,8072,8072,80-
17 giu 202471,7671,7671,7671,7671,76-
14 giu 202473,6673,6673,6673,6673,66-
13 giu 202473,5473,5473,5473,5473,54-
12 giu 202472,9872,9872,9872,9872,98-
11 giu 202473,5673,5673,5673,5673,56-
10 giu 202472,2072,2072,2072,2072,20-
07 giu 202471,2871,2871,2871,2871,28-
06 giu 202472,0472,0472,0472,0472,04-
05 giu 202470,7270,7270,7270,7270,72155
04 giu 202472,4472,4472,4472,4472,44-
03 giu 202475,3475,3475,3475,3475,34-
31 mag 202473,8473,8473,8473,8473,84-
30 mag 202472,1272,1272,1272,1272,12-
29 mag 202473,0873,0873,0873,0873,08-
28 mag 202474,5874,5874,5874,5874,58-
27 mag 202474,5874,5874,5874,5874,58-
24 mag 202473,9073,9073,9073,9073,90-
23 mag 202474,2474,2474,2474,2474,24-
23 mag 20240.35 Dividendo
22 mag 202474,7674,7674,7674,7674,41-
21 mag 202475,4075,4075,4075,4075,05-
20 mag 202475,4075,4075,4075,4075,05-
17 mag 202476,1076,1076,1076,1075,74-
16 mag 202478,7278,7278,7278,7278,35-
15 mag 202476,3276,3276,3276,3275,96-
14 mag 202476,2276,2276,2276,2275,86-
13 mag 202477,9677,9677,9677,9677,602
10 mag 202474,5874,5874,5874,5874,23-
09 mag 202474,2674,2674,2674,2673,91-
08 mag 202475,3675,3675,3675,3675,01-
07 mag 202476,5076,5076,5076,5076,14-
06 mag 202474,8874,8874,8874,8874,53-
03 mag 202474,2274,2274,2274,2273,87-
02 mag 202472,0472,9272,0472,9272,5890
30 apr 202473,7073,7073,7073,7073,35-
29 apr 202473,4873,4873,4873,4873,14-
26 apr 202472,5272,5272,5272,5272,18-
25 apr 202472,4072,4072,1872,1871,8430
24 apr 202473,9073,9073,9073,9073,55-
23 apr 202472,5272,5272,5272,5272,18-
22 apr 202472,5272,5272,5272,5272,18-
19 apr 202471,5871,5871,5871,5871,24-
18 apr 202473,7673,7673,6073,6073,2630
17 apr 202474,5874,5874,5874,5874,23-
16 apr 202475,9075,9075,9075,9075,54-
15 apr 202477,6677,6677,6677,6677,30-
12 apr 202477,6677,6677,6677,6677,30-
11 apr 202477,6677,6677,6677,6677,30-
10 apr 202477,8477,8477,8477,8477,48-
09 apr 202479,2879,2879,2879,2878,91-
08 apr 202479,7679,7679,7679,7679,39-
05 apr 202478,4878,4877,1877,1876,82170
04 apr 202479,0079,0079,0079,0078,63-
03 apr 202477,8077,8077,8077,8077,44-
02 apr 202479,0079,0079,0079,0078,63-
28 mar 202479,7479,7479,7479,7479,37-
27 mar 202480,3480,3480,3480,3479,96-
26 mar 202480,1680,1680,1680,1679,78-
25 mar 202479,8079,8079,8079,8079,43-
22 mar 202478,9279,7478,9279,7479,37200
21 mar 202479,5679,5679,5679,5679,19-
20 mar 202477,8277,8277,8277,8277,46-
19 mar 202477,3877,3877,3877,3877,02-
18 mar 202476,7276,7276,7276,7276,36-
15 mar 202477,6677,6677,6677,6677,30-
14 mar 202477,4277,4277,4277,4277,06-
14 mar 20240.35 Dividendo
13 mar 202476,8476,8476,8476,8476,13-
12 mar 202475,5475,5475,5475,5474,84-
11 mar 202474,8674,8674,8674,8674,17-
08 mar 202474,8674,8674,8674,8674,17-
07 mar 202475,5475,5475,5475,5474,84-
06 mar 202475,2075,6475,2075,6474,94100
05 mar 202476,9276,9276,9276,9276,21-
04 mar 202477,2077,2077,2077,2076,49-
01 mar 202478,1478,1477,2077,2076,49330
29 feb 202473,1473,1473,1473,1472,47-
28 feb 202472,3872,3872,3872,3871,71-
27 feb 202472,8872,8872,8872,8872,21-
26 feb 202472,8872,8872,8872,8872,21-
23 feb 202472,2072,2072,2072,2071,53-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...