CRH PLC American Depositary Sharesのデータ

CRH PLC American Depositary Sharesの基本情報

名前 CRH PLC American Depositary Shares
ティッカー CRH
国 Ireland
上場年 nan
セクター Capital Goods

CRH PLC American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.52 44.87 45.33 44.88 453500.0 44.88
2021-02-12 45.21 43.76 43.8 45.13 821700.0 45.13
2021-02-11 44.66 43.96 43.98 44.44 662800.0 44.44
2021-02-10 44.25 43.36 43.96 43.61 315000.0 43.61
2021-02-09 44.17 43.47 44.04 43.81 478300.0 43.81
2021-02-08 43.81 43.02 43.65 43.18 304500.0 43.18
2021-02-05 43.16 42.68 42.94 42.93 293200.0 42.93
2021-02-04 43.51 42.73 42.78 43.35 466100.0 43.35
2021-02-03 43.54 43.11 43.3 43.45 499000.0 43.45
2021-02-02 43.26 42.77 42.96 43.01 285500.0 43.01
2021-02-01 42.69 42.14 42.38 42.64 471000.0 42.64
2021-01-29 42.2 41.14 41.9 41.14 481000.0 41.14
2021-01-28 42.96 42.07 42.62 42.62 411300.0 42.62
2021-01-27 42.21 40.92 41.69 41.5 928400.0 41.5
2021-01-26 43.52 42.78 43.4 42.84 319600.0 42.84
2021-01-25 43.22 42.5 42.87 43.22 403100.0 43.22
2021-01-22 44.25 43.84 43.96 44.2 194600.0 44.2
2021-01-21 45.1 44.37 44.71 44.47 295300.0 44.47
2021-01-20 45.28 44.81 44.86 45.26 197900.0 45.26
2021-01-19 45.44 44.63 45.38 45.0 243500.0 45.0
2021-01-15 44.66 43.92 44.45 44.48 329800.0 44.48
2021-01-14 45.15 44.21 44.25 44.73 406900.0 44.73
2021-01-13 45.4 44.59 45.31 44.62 388700.0 44.62
2021-01-12 45.99 45.02 45.2 45.96 678700.0 45.96
2021-01-11 46.07 45.3 45.34 45.79 721000.0 45.79
2021-01-08 47.36 46.38 46.88 47.3 644300.0 47.3
2021-01-07 47.93 46.93 47.07 47.6 715600.0 47.6
2021-01-06 46.74 45.5 45.53 46.65 551800.0 46.65
2021-01-05 43.3 42.36 42.37 43.23 384200.0 43.23
2021-01-04 43.67 42.53 43.57 42.71 366200.0 42.71
2020-12-31 42.59 41.76 41.98 42.58 395300.0 42.58
2020-12-30 43.07 42.63 42.68 42.82 250700.0 42.82
2020-12-29 42.73 42.16 42.62 42.3 175400.0 42.3
2020-12-28 42.83 42.43 42.83 42.53 99900.0 42.53
2020-12-24 42.48 42.0 42.32 42.39 49500.0 42.39
2020-12-23 42.55 41.93 42.37 42.12 150800.0 42.12
2020-12-22 42.17 41.71 41.77 42.02 255400.0 42.02
2020-12-21 41.82 40.39 40.39 41.66 433100.0 41.66
2020-12-18 42.83 41.98 42.07 42.76 384400.0 42.76
2020-12-17 41.75 41.37 41.4 41.61 253700.0 41.61
2020-12-16 41.22 40.57 41.02 40.63 297800.0 40.63
2020-12-15 40.38 39.57 39.73 40.29 385600.0 40.29
2020-12-14 40.29 39.43 40.22 39.43 281600.0 39.43
2020-12-11 39.63 39.1 39.54 39.58 347200.0 39.58
2020-12-10 40.13 39.5 39.53 39.6 335600.0 39.6
2020-12-09 40.89 39.87 40.83 40.18 298900.0 40.18
2020-12-08 41.61 40.89 40.95 41.17 359000.0 41.17
2020-12-07 41.42 40.96 41.11 41.37 741300.0 41.37
2020-12-04 42.06 41.59 41.93 41.82 296400.0 41.82
2020-12-03 41.49 41.0 41.24 41.29 347800.0 41.29
2020-12-02 40.68 39.9 39.95 40.16 287100.0 40.16
2020-12-01 40.56 40.08 40.34 40.38 331600.0 40.38
2020-11-30 40.51 39.08 40.46 39.25 738800.0 39.25
2020-11-27 40.92 40.36 40.56 40.47 338500.0 40.47
2020-11-25 42.56 42.06 42.11 42.46 511800.0 42.46
2020-11-24 41.94 40.32 40.53 41.87 503100.0 41.87
2020-11-23 40.07 39.04 40.06 39.46 387600.0 39.46
2020-11-20 39.87 39.41 39.48 39.66 250600.0 39.66
2020-11-19 39.83 39.27 39.57 39.78 263100.0 39.78
2020-11-18 40.58 39.95 40.44 39.96 260600.0 39.96
2020-11-17 40.14 39.39 39.78 40.1 268500.0 40.1
2020-11-16 40.5 39.87 40.2 40.06 365900.0 40.06
2020-11-13 39.83 39.38 39.47 39.53 212500.0 39.53
2020-11-12 40.02 38.87 39.96 39.08 234100.0 39.08
2020-11-11 40.25 39.65 40.05 39.94 435900.0 39.94
2020-11-10 40.39 39.46 39.54 39.79 540100.0 39.79
2020-11-09 39.47 37.74 39.18 37.9 581000.0 37.9
2020-11-06 38.79 37.84 38.4 37.94 429500.0 37.94
2020-11-05 37.93 37.26 37.34 37.36 490400.0 37.36
2020-11-04 37.03 36.15 36.97 36.59 739600.0 36.59
2020-11-03 38.71 38.03 38.04 38.32 498400.0 38.32
2020-11-02 36.78 36.25 36.66 36.78 455100.0 36.78
2020-10-30 35.64 34.85 35.49 35.15 440400.0 35.15
2020-10-29 35.21 33.8 33.92 35.08 639800.0 35.08
2020-10-28 34.34 33.57 33.99 33.77 420700.0 33.77
2020-10-27 35.76 35.3 35.64 35.36 302400.0 35.36
2020-10-26 36.96 35.83 36.91 36.1 256700.0 36.1
2020-10-23 37.49 36.95 37.41 37.32 213000.0 37.32
2020-10-22 37.2 36.49 36.87 36.93 351100.0 36.93
2020-10-21 38.0 37.42 37.65 37.56 166000.0 37.56
2020-10-20 38.34 37.74 38.32 37.83 282000.0 37.83
2020-10-19 38.8 37.76 38.67 37.86 247800.0 37.86
2020-10-16 38.74 38.09 38.23 38.31 331300.0 38.31
2020-10-15 37.87 37.26 37.29 37.87 373000.0 37.87
2020-10-14 38.69 38.18 38.41 38.32 258600.0 38.32
2020-10-13 38.99 38.45 38.85 38.58 200300.0 38.58
2020-10-12 39.9 39.54 39.7 39.62 175800.0 39.62
2020-10-09 40.0 39.46 39.91 39.53 274600.0 39.53
2020-10-08 39.98 39.51 39.72 39.8 280800.0 39.8
2020-10-07 39.35 38.26 38.28 39.03 636100.0 39.03
2020-10-06 38.57 37.55 38.17 37.57 270000.0 37.57
2020-10-05 37.57 36.81 36.85 37.55 280400.0 37.55
2020-10-02 36.72 35.37 35.38 36.55 294700.0 36.55
2020-10-01 36.31 35.8 36.14 36.01 774900.0 36.01
2020-09-30 36.48 35.87 36.18 36.09 348500.0 36.09
2020-09-29 36.92 36.38 36.61 36.46 296500.0 36.46
2020-09-28 37.03 36.7 36.79 36.86 752100.0 36.86
2020-09-25 36.07 35.29 35.37 36.06 243200.0 36.06
2020-09-24 35.89 35.18 35.43 35.51 234000.0 35.51
2020-09-23 35.95 35.13 35.84 35.14 359000.0 35.14
2020-09-22 35.94 35.39 35.69 35.87 381900.0 35.87
2020-09-21 35.72 34.84 35.64 35.72 454100.0 35.72
2020-09-18 38.16 37.36 37.93 37.56 310300.0 37.56
2020-09-17 39.01 38.44 38.49 38.7 254900.0 38.7
2020-09-16 39.37 38.94 39.0 38.95 241400.0 38.95
2020-09-15 39.05 38.49 38.58 38.78 247900.0 38.78
2020-09-14 37.96 37.71 37.94 37.84 306400.0 37.84
2020-09-11 37.84 37.0 37.21 37.38 306400.0 37.38
2020-09-10 37.56 36.69 37.44 36.74 204900.0 36.74
2020-09-09 37.47 36.82 36.93 37.17 353900.0 37.17
2020-09-08 36.65 35.92 36.05 36.03 305900.0 36.03
2020-09-04 36.81 35.57 36.42 36.47 338600.0 36.47
2020-09-03 37.12 35.8 37.0 35.98 308900.0 35.98
2020-09-02 37.86 37.27 37.76 37.79 264700.0 37.57
2020-09-01 37.95 37.11 37.4 37.91 282200.0 37.69
2020-08-31 37.58 37.07 37.49 37.1 212700.0 36.88
2020-08-28 38.33 37.78 38.26 37.88 436000.0 37.66
2020-08-27 38.87 37.9 38.86 38.2 461500.0 37.98
2020-08-26 38.98 38.71 38.8 38.85 388600.0 38.62
2020-08-25 39.22 38.34 39.15 38.56 482200.0 38.34
2020-08-24 39.9 39.42 39.84 39.59 344100.0 39.36
2020-08-21 38.98 38.19 38.2 38.82 417100.0 38.59
2020-08-20 39.19 38.61 38.69 39.08 381800.0 38.85
2020-08-19 40.06 39.46 39.55 39.84 605900.0 39.61
2020-08-18 40.18 39.65 40.18 39.94 393500.0 39.71
2020-08-17 39.95 39.62 39.72 39.7 207400.0 39.47
2020-08-14 39.4 38.9 39.07 39.02 269300.0 38.79
2020-08-13 39.95 39.49 39.66 39.58 178200.0 39.35
2020-08-12 40.61 39.89 40.11 39.95 284500.0 39.72
2020-08-11 39.67 39.11 39.53 39.12 188300.0 38.89
2020-08-10 39.16 38.74 38.92 38.98 194800.0 38.75
2020-08-07 38.8 38.17 38.2 38.79 181800.0 38.56
2020-08-06 38.6 38.03 38.04 38.45 225400.0 38.23
2020-08-05 38.57 38.12 38.12 38.25 274700.0 38.03
2020-08-04 37.5 36.88 36.91 37.5 330000.0 37.28
2020-08-03 37.69 37.15 37.39 37.59 485200.0 37.37
2020-07-31 37.11 36.11 37.04 36.39 483200.0 36.18
2020-07-30 37.24 36.08 36.5 37.21 469700.0 36.99
2020-07-29 38.01 37.3 37.36 37.87 471300.0 37.65
2020-07-28 38.28 37.58 38.19 37.6 614600.0 37.38
2020-07-27 38.88 38.27 38.33 38.84 227300.0 38.61
2020-07-24 38.27 37.86 38.01 38.16 291800.0 37.94
2020-07-23 38.73 38.2 38.62 38.44 342300.0 38.22
2020-07-22 38.9 38.59 38.68 38.8 299500.0 38.57
2020-07-21 39.17 38.61 39.04 38.72 259000.0 38.49
2020-07-20 39.07 38.28 38.37 38.89 491800.0 38.66
2020-07-17 38.24 37.87 38.01 38.15 331800.0 37.93
2020-07-16 38.27 37.75 37.9 38.17 376700.0 37.95
2020-07-15 38.4 37.59 38.25 38.06 435600.0 37.84
2020-07-14 37.25 35.91 35.96 37.16 540800.0 36.94
2020-07-13 36.82 35.7 36.7 35.79 831100.0 35.58
2020-07-10 36.57 36.02 36.22 36.52 473500.0 36.31
2020-07-09 36.32 35.17 36.28 35.4 574800.0 35.19
2020-07-08 36.16 35.52 35.8 35.83 608900.0 35.62
2020-07-07 36.65 35.94 36.61 36.14 795900.0 35.93
2020-07-06 36.5 36.05 36.37 36.23 407300.0 36.02
2020-07-02 36.3 35.5 35.85 35.66 620000.0 35.45
2020-07-01 34.94 34.52 34.55 34.83 588400.0 34.63
2020-06-30 34.39 33.55 33.79 34.31 791700.0 34.11
2020-06-29 34.7 34.09 34.3 34.48 544000.0 34.28
2020-06-26 34.25 33.73 34.22 33.81 381000.0 33.61
2020-06-25 34.07 33.32 33.64 34.06 948200.0 33.86
2020-06-24 34.76 33.76 34.65 33.84 834400.0 33.64
2020-06-23 36.1 35.47 36.01 35.51 749600.0 35.3
2020-06-22 35.34 34.91 35.2 35.2 1160800.0 35.0
2020-06-19 36.17 34.39 36.14 34.67 1438500.0 34.47
2020-06-18 35.91 35.24 35.34 35.73 470600.0 35.52
2020-06-17 36.65 35.52 36.65 35.56 794000.0 35.35
2020-06-16 36.64 35.59 36.58 36.08 731000.0 35.87
2020-06-15 34.51 32.95 33.13 34.32 521000.0 34.12
2020-06-12 34.12 32.92 33.91 33.71 490100.0 33.51
2020-06-11 34.19 32.49 33.68 32.59 560500.0 32.4
2020-06-10 36.25 35.45 36.23 35.45 573000.0 35.24
2020-06-09 36.17 35.56 35.66 35.83 422100.0 35.62
2020-06-08 36.85 35.74 36.77 36.25 733700.0 36.04
2020-06-05 37.54 36.68 36.68 36.83 419200.0 36.62
2020-06-04 36.15 35.35 35.52 35.69 585600.0 35.48
2020-06-03 35.64 35.09 35.13 35.48 601500.0 35.27
2020-06-02 33.98 33.29 33.52 33.93 1002700.0 33.73
2020-06-01 33.09 32.66 32.8 32.8 730200.0 32.61
2020-05-29 33.03 31.96 32.98 32.16 1019000.0 31.97
2020-05-28 32.65 31.94 32.65 32.01 1057000.0 31.82
2020-05-27 32.27 31.64 32.14 32.22 458700.0 32.03
2020-05-26 31.18 30.7 31.1 30.84 436600.0 30.66
2020-05-22 30.22 29.75 30.19 29.92 411300.0 29.75
2020-05-21 30.3 29.62 30.16 29.81 441200.0 29.64
2020-05-20 30.53 29.63 29.71 30.11 808600.0 29.93
2020-05-19 29.99 29.31 29.66 29.33 687000.0 29.16
2020-05-18 30.2 29.14 29.25 30.04 841300.0 29.87
2020-05-15 27.86 27.26 27.38 27.86 3050100.0 27.7
2020-05-14 28.27 26.56 26.93 27.99 1230400.0 27.83
2020-05-13 28.19 27.48 28.19 27.76 963800.0 27.6
2020-05-12 28.78 28.19 28.7 28.22 776500.0 28.06
2020-05-11 29.25 28.56 29.25 28.6 983500.0 28.43
2020-05-08 29.53 29.17 29.32 29.45 600900.0 29.28
2020-05-07 29.31 28.78 29.04 28.83 644200.0 28.66
2020-05-06 29.17 27.99 29.12 28.01 819900.0 27.85
2020-05-05 29.66 28.87 29.51 28.88 733600.0 28.71
2020-05-04 29.74 28.95 29.06 29.74 529300.0 29.57
2020-05-01 30.0 28.99 30.0 29.38 432300.0 29.21
2020-04-30 30.28 29.77 29.98 30.12 760400.0 29.94
2020-04-29 31.54 30.68 30.69 31.43 712700.0 31.25
2020-04-28 30.28 29.74 30.16 29.78 814300.0 29.61
2020-04-27 29.78 29.16 29.71 29.66 1357900.0 29.49
2020-04-24 28.48 27.99 28.2 28.39 979200.0 28.22
2020-04-23 28.5 27.53 28.09 27.67 1025200.0 27.51
2020-04-22 28.34 27.73 28.23 28.0 1625400.0 27.84
2020-04-21 27.22 26.23 26.73 26.25 1163800.0 26.1
2020-04-20 27.49 26.8 27.25 26.8 643800.0 26.64
2020-04-17 27.98 27.42 27.86 27.84 927500.0 27.68
2020-04-16 27.1 26.4 27.1 26.74 1422700.0 26.58
2020-04-15 26.55 25.77 26.5 26.1 1366900.0 25.95
2020-04-14 28.83 27.9 28.45 28.05 1921600.0 27.89
2020-04-13 29.71 28.59 29.64 29.04 676700.0 28.87
2020-04-09 30.09 29.14 29.21 29.97 974000.0 29.8
2020-04-08 27.69 26.85 27.43 27.59 1003700.0 27.43
2020-04-07 28.54 26.96 28.36 26.99 1213000.0 26.83
2020-04-06 27.85 27.14 27.32 27.49 1650500.0 27.33
2020-04-03 26.52 25.37 26.41 25.87 1525900.0 25.72
2020-04-02 26.88 25.67 26.34 26.25 2170700.0 26.1
2020-04-01 26.71 25.75 25.94 25.9 1933800.0 25.75
2020-03-31 27.43 25.89 26.18 26.84 1876700.0 26.68
2020-03-30 25.89 24.9 25.12 25.58 1518300.0 25.43
2020-03-27 25.95 24.87 25.05 25.36 2612400.0 25.21
2020-03-26 27.08 25.14 25.33 26.81 2929700.0 26.65
2020-03-25 24.69 22.65 23.23 23.9 2765300.0 23.76
2020-03-24 23.22 21.21 21.47 22.87 2519600.0 22.74
2020-03-23 20.77 19.56 20.09 20.18 1944500.0 20.06
2020-03-20 21.08 19.87 20.41 19.87 2164900.0 19.75
2020-03-19 19.35 18.34 18.5 18.96 1436500.0 18.85
2020-03-18 19.98 17.73 19.0 18.64 1255800.0 18.53
2020-03-17 22.86 21.07 21.77 22.47 1272000.0 22.34
2020-03-16 23.8 22.46 22.46 22.57 1473300.0 22.44
2020-03-13 27.56 25.35 27.25 27.51 1501800.0 27.35
2020-03-12 27.04 25.28 26.97 26.04 1530000.0 25.89
2020-03-11 30.74 29.34 30.68 29.62 2584700.0 28.75
2020-03-10 32.3 30.87 32.18 31.83 3228200.0 30.89
2020-03-09 32.55 30.93 31.94 30.99 3256000.0 30.08
2020-03-06 34.84 33.74 34.29 34.31 1879700.0 33.3
2020-03-05 36.05 35.2 35.43 35.36 1687800.0 34.32
2020-03-04 36.27 35.4 35.76 36.27 948300.0 35.2
2020-03-03 36.04 34.71 35.6 35.06 1733900.0 34.03
2020-03-02 35.21 34.22 34.55 35.21 1144500.0 34.17
2020-02-28 34.18 33.22 33.51 33.88 2146900.0 32.88
2020-02-27 35.12 34.21 34.65 34.21 1611700.0 33.2
2020-02-26 36.09 35.36 35.89 35.43 1079300.0 34.39
2020-02-25 36.33 35.24 36.33 35.32 915100.0 34.28
2020-02-24 36.55 36.14 36.19 36.26 683700.0 35.19
2020-02-21 37.82 37.51 37.68 37.6 439700.0 36.49
2020-02-20 38.12 37.59 38.06 37.85 691800.0 36.74
2020-02-19 38.15 37.97 37.98 38.03 467700.0 36.91
2020-02-18 38.19 37.91 38.05 37.91 641000.0 36.79