CRH PLC (CRH)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06-10-2023 |
583.670 |
3,26%
|
4.511,50
|
4.507,00
|
4.634,00
|
4.632,00
|
05-10-2023 |
305.867 |
1,04%
|
4.467,00
|
4.459,00
|
4.530,00
|
4.486,00
|
04-10-2023 |
345.357 |
0,66%
|
4.392,00
|
4.347,00
|
4.445,00
|
4.440,00
|
03-10-2023 |
359.821 |
-1,93%
|
4.480,00
|
4.400,00
|
4.499,00
|
4.411,00
|
02-10-2023 |
399.681 |
-1,14%
|
4.553,00
|
4.480,00
|
4.572,00
|
4.498,00
|
29-09-2023 |
578.595 |
-1,44%
|
4.594,00
|
4.548,50
|
4.625,00
|
4.550,00
|
28-09-2023 |
865.028 |
2,52%
|
4.624,00
|
4.564,00
|
4.628,00
|
4.616,50
|
27-09-2023 |
650.499 |
-2,64%
|
4.602,00
|
4.489,00
|
4.640,00
|
4.503,00
|
26-09-2023 |
994.934 |
1,51%
|
4.600,00
|
4.577,00
|
4.656,00
|
4.625,00
|
25-09-2023 |
1.292.668 |
4,93%
|
4.440,00
|
4.405,00
|
4.585,00
|
4.556,00
|
22-09-2023 |
1.544.362 |
-0,69%
|
4.333,00
|
4.265,00
|
4.384,00
|
4.342,00
|
21-09-2023 |
1.276.771 |
-0,55%
|
4.419,00
|
4.366,00
|
4.455,00
|
4.372,00
|
20-09-2023 |
1.176.780 |
2,69%
|
4.316,50
|
4.306,00
|
4.406,00
|
4.396,00
|
19-09-2023 |
1.597.367 |
-0,07%
|
4.291,00
|
4.235,00
|
4.320,00
|
4.281,00
|
18-09-2023 |
1.489.987 |
-2,61%
|
4.333,00
|
4.267,00
|
4.422,00
|
4.284,00
|
15-09-2023 |
1.630.831 |
-0,32%
|
4.496,00
|
4.395,00
|
4.556,00
|
4.399,00
|
14-09-2023 |
1.011.673 |
3,52%
|
4.292,00
|
4.248,00
|
4.440,00
|
4.413,00
|
13-09-2023 |
439.036 |
-0,33%
|
4.252,00
|
4.236,00
|
4.295,00
|
4.263,00
|
12-09-2023 |
748.074 |
-1,84%
|
4.381,00
|
4.272,00
|
4.393,00
|
4.277,00
|
11-09-2023 |
422.714 |
0,14%
|
4.384,00
|
4.342,00
|
4.413,00
|
4.357,00
|
08-09-2023 |
373.428 |
-0,28%
|
4.393,00
|
4.317,00
|
4.420,00
|
4.351,00
|
07-09-2023 |
394.950 |
-0,18%
|
4.371,00
|
4.320,00
|
4.394,00
|
4.363,00
|
06-09-2023 |
391.987 |
-1,06%
|
4.363,00
|
4.349,00
|
4.396,00
|
4.371,00
|
05-09-2023 |
241.484 |
-1,80%
|
4.453,00
|
4.417,00
|
4.510,00
|
4.418,00
|
04-09-2023 |
281.191 |
-0,90%
|
4.569,00
|
4.497,00
|
4.570,00
|
4.499,00
|
01-09-2023 |
203.648 |
-0,24%
|
4.565,00
|
4.532,50
|
4.573,00
|
4.540,00
|
31-08-2023 |
252.219 |
0,64%
|
4.517,00
|
4.517,00
|
4.562,00
|
4.551,00
|
30-08-2023 |
149.739 |
-0,57%
|
4.552,00
|
4.508,00
|
4.557,00
|
4.522,00
|
29-08-2023 |
249.741 |
0,84%
|
4.555,00
|
4.524,00
|
4.572,00
|
4.548,00
|
28-08-2023 |
285.985 |
1,34%
|
4.490,00
|
4.469,00
|
4.556,00
|
4.510,00
|
25-08-2023 |
285.985 |
1,34%
|
4.490,00
|
4.469,00
|
4.556,00
|
4.510,00
|
24-08-2023 |
334.100 |
-1,29%
|
4.544,00
|
4.346,00
|
4.547,00
|
4.450,50
|
23-08-2023 |
145.155 |
0,77%
|
4.502,00
|
4.479,00
|
4.537,00
|
4.508,50
|
22-08-2023 |
174.811 |
1,54%
|
4.439,00
|
4.436,00
|
4.534,00
|
4.474,00
|
21-08-2023 |
65.031 |
-0,29%
|
4.402,00
|
4.397,00
|
4.460,00
|
4.406,00
|
18-08-2023 |
119.007 |
-1,12%
|
4.448,00
|
4.391,00
|
4.448,00
|
4.419,00
|
17-08-2023 |
108.908 |
-1,72%
|
4.516,50
|
4.462,00
|
4.531,00
|
4.469,00
|
16-08-2023 |
103.858 |
0,49%
|
4.524,00
|
4.521,00
|
4.583,00
|
4.547,00
|
15-08-2023 |
147.140 |
-0,59%
|
4.558,00
|
4.512,00
|
4.567,00
|
4.525,00
|
14-08-2023 |
141.011 |
0,11%
|
4.548,00
|
4.542,00
|
4.592,00
|
4.552,00
|
11-08-2023 |
131.845 |
-1,45%
|
4.588,00
|
4.534,00
|
4.598,00
|
4.547,00
|
10-08-2023 |
104.481 |
0,11%
|
4.626,00
|
4.557,00
|
4.658,00
|
4.614,00
|
09-08-2023 |
143.240 |
-0,60%
|
4.684,00
|
4.606,00
|
4.698,00
|
4.609,00
|
08-08-2023 |
150.592 |
-0,76%
|
4.643,00
|
4.597,00
|
4.665,00
|
4.637,00
|
07-08-2023 |
66.517 |
-0,14%
|
4.652,00
|
4.634,00
|
4.698,00
|
4.672,50
|
04-08-2023 |
155.207 |
1,61%
|
4.628,00
|
4.600,00
|
4.683,00
|
4.679,00
|
03-08-2023 |
139.432 |
0,02%
|
4.579,00
|
4.536,00
|
4.640,00
|
4.605,00
|
02-08-2023 |
114.050 |
-1,16%
|
4.607,00
|
4.569,00
|
4.659,00
|
4.604,00
|
01-08-2023 |
117.109 |
0,15%
|
4.656,00
|
4.616,00
|
4.685,00
|
4.658,00
|
31-07-2023 |
92.021 |
-0,09%
|
4.655,00
|
4.616,00
|
4.675,00
|
4.651,00
|
28-07-2023 |
153.071 |
0,04%
|
4.627,00
|
4.576,00
|
4.671,00
|
4.655,00
|
27-07-2023 |
138.496 |
2,00%
|
4.613,00
|
4.609,00
|
4.714,00
|
4.653,00
|
26-07-2023 |
104.331 |
-0,68%
|
4.588,00
|
4.529,00
|
4.621,00
|
4.562,00
|
25-07-2023 |
101.531 |
-0,02%
|
4.594,00
|
4.548,00
|
4.600,00
|
4.593,00
|
24-07-2023 |
64.559 |
-0,04%
|
4.579,00
|
4.564,00
|
4.601,50
|
4.594,00
|
21-07-2023 |
111.012 |
0,61%
|
4.550,00
|
4.550,00
|
4.612,00
|
4.596,00
|
20-07-2023 |
111.404 |
1,56%
|
4.477,00
|
4.473,00
|
4.575,00
|
4.568,00
|
19-07-2023 |
193.370 |
2,23%
|
4.468,00
|
4.447,00
|
4.523,00
|
4.498,00
|
18-07-2023 |
63.433 |
0,62%
|
4.390,00
|
4.355,00
|
4.406,00
|
4.400,00
|
17-07-2023 |
82.863 |
-0,16%
|
4.358,00
|
4.332,00
|
4.385,00
|
4.373,00
|
14-07-2023 |
81.236 |
0,95%
|
4.327,00
|
4.323,00
|
4.405,00
|
4.380,00
|
13-07-2023 |
96.091 |
-0,02%
|
4.325,00
|
4.302,00
|
4.353,00
|
4.339,00
|
12-07-2023 |
131.283 |
1,69%
|
4.266,50
|
4.253,00
|
4.346,00
|
4.340,00
|
11-07-2023 |
90.705 |
1,55%
|
4.212,00
|
4.212,00
|
4.297,00
|
4.268,00
|
10-07-2023 |
75.227 |
0,62%
|
4.148,00
|
4.147,00
|
4.248,00
|
4.203,00
|
07-07-2023 |
120.595 |
-0,14%
|
4.168,00
|
4.126,00
|
4.204,00
|
4.177,00
|
06-07-2023 |
186.048 |
-2,77%
|
4.261,00
|
4.169,00
|
4.289,00
|
4.183,00
|
05-07-2023 |
194.709 |
-0,10%
|
4.289,00
|
4.271,00
|
4.325,00
|
4.302,00
|
04-07-2023 |
66.291 |
-1,63%
|
4.402,00
|
4.302,00
|
4.402,00
|
4.306,50
|
03-07-2023 |
107.789 |
0,64%
|
4.357,00
|
4.357,00
|
4.394,00
|
4.378,00
|
30-06-2023 |
165.535 |
0,91%
|
4.323,00
|
4.318,00
|
4.385,00
|
4.350,00
|
29-06-2023 |
121.465 |
-0,19%
|
4.347,00
|
4.298,00
|
4.347,00
|
4.311,00
|
28-06-2023 |
234.311 |
2,66%
|
4.272,00
|
4.271,50
|
4.349,00
|
4.319,00
|
27-06-2023 |
123.879 |
1,45%
|
4.157,00
|
4.133,00
|
4.208,00
|
4.207,00
|
26-06-2023 |
151.367 |
-0,77%
|
4.204,00
|
4.139,00
|
4.210,00
|
4.147,00
|
23-06-2023 |
162.891 |
0,00%
|
4.159,00
|
4.122,00
|
4.184,00
|
4.179,00
|
22-06-2023 |
117.940 |
-0,33%
|
4.151,00
|
4.140,00
|
4.199,00
|
4.179,00
|
21-06-2023 |
185.757 |
2,04%
|
4.122,00
|
4.122,00
|
4.214,00
|
4.193,00
|
20-06-2023 |
153.764 |
0,16%
|
4.095,00
|
4.052,00
|
4.133,00
|
4.109,00
|
19-06-2023 |
122.728 |
-1,85%
|
4.139,00
|
4.099,00
|
4.150,00
|
4.102,50
|
16-06-2023 |
240.673 |
2,50%
|
4.090,00
|
4.058,00
|
4.228,00
|
4.180,00
|
15-06-2023 |
248.783 |
0,82%
|
4.073,00
|
4.008,00
|
4.108,00
|
4.078,00
|
14-06-2023 |
310.327 |
3,53%
|
3.919,00
|
3.919,00
|
4.052,00
|
4.045,00
|
13-06-2023 |
144.319 |
-0,59%
|
3.947,00
|
3.884,00
|
3.957,00
|
3.907,00
|
12-06-2023 |
172.267 |
1,60%
|
3.903,00
|
3.868,00
|
3.940,00
|
3.930,00
|
09-06-2023 |
139.563 |
-1,30%
|
3.931,50
|
3.864,00
|
3.931,50
|
3.868,00
|
08-06-2023 |
152.829 |
0,88%
|
3.881,00
|
3.873,00
|
3.935,00
|
3.919,00
|
07-06-2023 |
130.596 |
1,16%
|
3.847,00
|
3.824,00
|
3.889,00
|
3.885,00
|
06-06-2023 |
146.699 |
-0,99%
|
3.865,00
|
3.810,00
|
3.889,00
|
3.840,50
|
05-06-2023 |
88.204 |
-0,84%
|
3.939,00
|
3.851,00
|
3.945,00
|
3.879,00
|
02-06-2023 |
102.856 |
2,44%
|
3.872,00
|
3.846,00
|
3.917,00
|
3.912,00
|
01-06-2023 |
105.316 |
0,61%
|
3.794,00
|
3.784,00
|
3.843,00
|
3.819,00
|
31-05-2023 |
20.033 |
-0,65%
|
3.847,00
|
3.832,00
|
3.879,00
|
3.849,00
|
30-05-2023 |
81.994 |
-1,33%
|
3.910,00
|
3.867,00
|
3.926,00
|
3.874,00
|
29-05-2023 |
92.914 |
0,91%
|
3.904,00
|
3.860,00
|
3.937,00
|
3.926,00
|
26-05-2023 |
92.914 |
0,91%
|
3.904,00
|
3.860,00
|
3.937,00
|
3.926,00
|
25-05-2023 |
107.670 |
0,14%
|
3.875,00
|
3.817,00
|
3.914,00
|
3.890,50
|
24-05-2023 |
180.613 |
-1,70%
|
3.898,00
|
3.856,00
|
3.904,00
|
3.885,00
|
23-05-2023 |
125.017 |
-1,55%
|
4.002,00
|
3.950,00
|
4.008,00
|
3.952,00
|
22-05-2023 |
189.631 |
0,18%
|
3.992,00
|
3.971,00
|
4.027,00
|
4.014,00
|