CRH PLC (CRH)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
22-05-2023 189.631 0,18% 3.992,00 3.971,00 4.027,00 4.014,00
19-05-2023 115.001 0,48% 3.991,00 3.985,00 4.042,00 4.007,00
18-05-2023 81.311 0,91% 3.963,00 3.957,00 4.009,00 3.988,00
17-05-2023 107.982 0,46% 3.919,00 3.919,00 3.971,00 3.952,00
16-05-2023 98.036 0,05% 3.918,00 3.889,00 3.951,00 3.934,00
15-05-2023 78.432 -0,05% 3.940,00 3.914,00 3.955,00 3.932,00
12-05-2023 101.198 -0,36% 3.957,00 3.930,00 3.971,50 3.934,00
11-05-2023 158.961 1,13% 3.909,00 3.890,00 3.948,00 3.948,00
10-05-2023 111.862 -0,13% 3.908,00 3.881,00 3.920,00 3.904,00
09-05-2023 112.431 0,18% 3.893,00 3.872,00 3.925,00 3.909,00
08-05-2023 119.932 1,31% 3.872,00 3.843,00 3.907,00 3.902,00
05-05-2023 119.932 1,31% 3.872,00 3.843,00 3.907,00 3.902,00
04-05-2023 247.384 0,67% 3.792,00 3.792,00 3.880,00 3.851,50
03-05-2023 209.715 0,58% 3.841,00 3.823,00 3.875,00 3.826,00
02-05-2023 179.871 -1,04% 3.861,00 3.800,00 3.901,00 3.804,00
01-05-2023 258.137 0,34% 3.855,00 3.788,00 3.889,00 3.844,00
28-04-2023 258.137 0,34% 3.855,00 3.788,00 3.889,00 3.844,00
27-04-2023 229.565 -1,37% 3.878,00 3.816,00 3.891,00 3.831,00
26-04-2023 220.197 -3,74% 3.965,00 3.829,00 3.966,00 3.884,00
25-04-2023 144.850 0,80% 3.984,00 3.952,00 4.035,00 4.035,00
24-04-2023 140.912 0,60% 3.992,00 3.974,00 4.030,00 4.003,00
21-04-2023 163.784 -0,20% 3.998,00 3.960,00 4.013,00 3.979,00
20-04-2023 147.382 -0,28% 4.008,00 3.950,00 4.019,00 3.987,00
19-04-2023 74.071 0,08% 3.973,00 3.964,00 4.012,00 3.998,00
18-04-2023 109.918 0,20% 3.985,00 3.981,00 4.014,00 3.995,00
17-04-2023 87.483 0,91% 3.967,00 3.960,00 4.007,00 3.987,00
14-04-2023 91.350 1,13% 3.926,00 3.925,00 3.975,00 3.951,00
13-04-2023 166.358 0,23% 3.916,00 3.857,50 3.926,00 3.907,00
12-04-2023 130.990 1,64% 3.857,00 3.846,00 3.903,00 3.898,00
11-04-2023 270.355 0,90% 3.862,00 3.748,00 3.863,00 3.835,00
10-04-2023 226.197 -0,03% 3.799,00 3.742,00 3.801,00 3.801,00
06-04-2023 226.197 -0,03% 3.799,00 3.742,00 3.801,00 3.801,00
05-04-2023 274.650 -5,47% 4.024,00 3.790,00 4.025,00 3.802,00
04-04-2023 131.373 -0,79% 4.070,00 4.020,00 4.091,00 4.022,00
03-04-2023 91.194 -0,66% 4.062,00 4.051,00 4.109,00 4.054,00
31-03-2023 128.919 0,33% 4.051,00 4.051,00 4.108,00 4.081,00
30-03-2023 150.735 2,16% 4.023,00 4.020,00 4.080,50 4.067,50
29-03-2023 128.554 0,86% 3.992,00 3.968,00 4.008,00 3.981,50
28-03-2023 113.710 0,48% 3.976,50 3.913,50 3.986,00 3.947,50
27-03-2023 143.675 1,45% 3.930,00 3.914,50 3.966,50 3.928,50
24-03-2023 269.792 -4,23% 4.006,50 3.860,00 4.008,00 3.872,50
23-03-2023 145.473 -2,07% 4.129,00 4.033,50 4.129,50 4.043,50
22-03-2023 169.617 -0,12% 4.114,25 4.087,25 4.130,50 4.129,00
21-03-2023 172.456 2,92% 4.066,00 4.046,00 4.138,50 4.134,00
20-03-2023 251.639 1,96% 3.918,00 3.882,50 4.050,00 4.016,75
17-03-2023 225.412 -1,62% 4.014,50 3.901,50 4.061,50 3.939,50
16-03-2023 315.978 1,50% 3.960,00 3.914,50 4.035,00 4.004,50
15-03-2023 345.962 -4,18% 4.117,00 3.935,00 4.121,00 3.945,50
14-03-2023 277.442 2,29% 4.022,50 4.014,50 4.148,00 4.117,50
13-03-2023 376.668 -4,65% 4.240,50 4.008,50 4.240,50 4.025,50
10-03-2023 201.742 -2,08% 4.241,00 4.201,00 4.263,50 4.222,00
09-03-2023 170.143 -0,81% 4.342,50 4.296,50 4.345,00 4.311,50
08-03-2023 229.086 0,23% 4.330,00 4.326,00 4.366,50 4.346,50
07-03-2023 142.616 0,79% 4.277,00 4.267,00 4.355,00 4.336,50
06-03-2023 148.688 0,94% 4.278,50 4.258,25 4.311,00 4.302,50
03-03-2023 320.142 0,07% 4.288,00 4.222,75 4.312,50 4.262,50
02-03-2023 553.238 7,88% 4.366,00 4.207,00 4.408,00 4.259,50
01-03-2023 141.820 1,14% 3.919,25 3.908,00 3.989,50 3.948,50
28-02-2023 164.618 -0,05% 3.883,50 3.878,50 3.974,50 3.904,00
27-02-2023 115.903 1,42% 3.884,50 3.876,00 3.928,50 3.906,00
24-02-2023 109.828 -0,48% 3.887,00 3.847,00 3.913,50 3.851,50
23-02-2023 145.966 0,20% 3.886,50 3.857,00 3.894,00 3.870,25
22-02-2023 172.654 -0,63% 3.850,50 3.820,00 3.866,50 3.862,50
21-02-2023 93.454 -1,41% 3.945,00 3.886,50 3.947,00 3.887,00
20-02-2023 90.626 1,17% 3.925,50 3.923,00 3.971,50 3.942,50
17-02-2023 193.445 -1,28% 3.914,00 3.890,25 3.947,00 3.897,00
16-02-2023 154.597 -0,98% 4.001,50 3.910,50 4.008,50 3.947,50
15-02-2023 166.384 3,30% 3.853,00 3.853,00 3.988,50 3.986,50
14-02-2023 117.416 0,27% 3.869,50 3.850,50 3.888,00 3.859,00
13-02-2023 125.022 1,17% 3.823,50 3.819,50 3.856,50 3.848,50
10-02-2023 228.557 -1,40% 3.851,00 3.769,50 3.853,00 3.804,00
09-02-2023 115.988 0,18% 3.859,00 3.842,00 3.876,50 3.858,00
08-02-2023 168.659 -0,38% 3.898,50 3.840,00 3.906,25 3.851,00
07-02-2023 100.511 -0,21% 3.872,50 3.863,50 3.909,00 3.865,50
06-02-2023 121.459 -1,36% 3.903,00 3.846,00 3.911,50 3.873,50
03-02-2023 152.163 -0,32% 3.924,50 3.855,00 3.933,50 3.927,00
02-02-2023 167.420 2,86% 3.865,00 3.859,00 3.949,00 3.939,50
01-02-2023 154.882 1,90% 3.778,00 3.773,50 3.842,50 3.830,00
31-01-2023 110.357 0,48% 3.737,50 3.701,50 3.762,00 3.758,50
30-01-2023 194.105 0,65% 3.716,00 3.703,50 3.757,50 3.740,50
27-01-2023 128.070 0,60% 3.690,50 3.678,50 3.729,50 3.716,25
26-01-2023 135.408 0,38% 3.673,50 3.672,50 3.711,00 3.694,00
25-01-2023 109.206 0,81% 3.691,50 3.650,50 3.693,00 3.680,00
24-01-2023 268.135 0,12% 3.658,00 3.639,00 3.678,00 3.650,50
23-01-2023 173.503 1,28% 3.620,00 3.614,00 3.649,00 3.646,00
20-01-2023 167.221 0,06% 3.629,00 3.586,50 3.631,50 3.600,00
19-01-2023 195.338 -1,38% 3.632,00 3.586,00 3.654,00 3.598,00
18-01-2023 156.128 -1,03% 3.694,50 3.612,50 3.694,50 3.648,50
17-01-2023 303.135 -1,37% 3.725,50 3.658,50 3.747,50 3.686,50
16-01-2023 134.834 1,12% 3.699,50 3.674,50 3.738,50 3.737,50
13-01-2023 223.747 0,48% 3.666,25 3.649,00 3.701,00 3.696,00
12-01-2023 224.370 1,32% 3.645,50 3.624,00 3.692,50 3.678,50
11-01-2023 215.002 1,91% 3.562,00 3.543,50 3.631,50 3.630,50
10-01-2023 104.104 -1,23% 3.580,00 3.550,00 3.592,00 3.562,50
09-01-2023 171.579 1,38% 3.569,50 3.569,50 3.639,50 3.607,00
06-01-2023 199.782 0,78% 3.526,00 3.510,50 3.562,00 3.558,00
05-01-2023 165.841 0,16% 3.537,50 3.517,50 3.554,00 3.530,50
04-01-2023 207.055 3,51% 3.420,50 3.413,50 3.542,50 3.525,00
03-01-2023 207.499 3,50% 3.319,00 3.319,00 3.439,50 3.405,50
02-01-2023 74.251 -0,35% 3.296,00 3.282,00 3.313,50 3.290,50
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2024

Outlook 2024
Invista no seu conhecimento

Fale Connosco