CRH Plc【CRG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

CRH Plc (CRG)

95.48

-0.42

(-0.44%)

마감 03 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	96.54	0.4	0.42	96.76	96.76	96.14	345
1738272420	96.14	0.38	0.40	94.82	97	94.82	1430
1738186020	95.76	1.34	1.42	94.82	96.1	94.82	835
1738099620	94.42	0.24	0.25	94.88	94.9	93.92	1117
1738013220	94.18	-2.52	-2.61	96.5	96.5	93.16	928
1737754020	96.7	-0.36	-0.37	96.64	97.54	96.12	1722
1737667620	97.06	0.36	0.37	96.94	97.28	96.54	895
1737581220	96.7	1.86	1.96	95.96	96.7	95.32	411
1737494820	94.84	1.44	1.54	94.04	96	94.04	142
1737408420	93.4	-2.16	-2.26	95.32	95.32	93.4	264
1737149220	95.56	2.4	2.58	93.54	95.56	92.58	372
1737062820	93.16	0.9	0.98	92.62	93.22	92.62	950
1736976420	92.26	2.38	2.65	90.46	92.26	90.46	1022
1736890020	89.88	0.66	0.74	89.94	89.94	89.88	10
1736803620	89.22	-0.36	-0.40	90.12	90.12	87	870
1736544420	89.58	-0.5	-0.56	90.54	90.82	89.58	57
1736458020	90.08	0.42	0.47	90.08	90.08	90.08	200
1736371620	89.66	0.54	0.61	89.06	89.68	88.9	338
1736285220	89.12	-1.28	-1.42	90.32	90.54	89.12	379
1736198820	90.4	-0.42	-0.46	90.24	90.88	90	608
1735939620	90.82	0.66	0.73	90.72	90.82	89.82	103
1735853220	90.16	1.6	1.81	89.88	91.5	89.7	262
1735594020	88.56	-1.34	-1.49	88.7	88.96	88.56	163
1735334820	89.9	-0.84	-0.93	91.3	91.3	89.68	367
1734989220	90.74	0.5	0.55	90.52	90.74	89.7	87
1734730020	90.24	0.36	0.40	89.14	90.24	88.28	492
1734643620	89.88	-1.12	-1.23	90.72	91.08	89.88	2405
1734557220	91	-1.62	-1.75	92.64	93.18	91	19898
1734470820	92.62	-0.86	-0.92	92.78	93.88	92.62	351
1734384420	93.48	0.28	0.30	92.52	93.48	92.52	206
1734125220	93.2	-1.08	-1.15	94.52	94.52	93.2	241
1734038820	94.28	0.26	0.28	94.32	95.16	93.84	970
1733952420	94.02	0.62	0.66	94.42	94.48	93.48	622
1733866020	93.4	-2.5	-2.61	94.3	95.36	93.38	397
1733779620	95.9	-1.48	-1.52	97.38	97.38	94.14	426
1733520420	97.38	0.4	0.41	97.66	97.66	95.7	9700
1733434020	96.98	-0.36	-0.37	98.02	99.5	96.98	1585
1733347620	97.34	0.16	0.16	98.3	98.42	97.26	5509
1733261220	97.18	-0.52	-0.53	98.02	98.3	96.56	3375
1733174820	97.7	0.58	0.60	97.58	97.96	96.86	938
1732915620	97.12	-0.14	-0.14	96.3	97.32	95.8	1145
1732829220	97.26	-0.44	-0.45	97.16	97.26	97.16	61
1732742820	97.7	-0.78	-0.79	98.68	98.68	97.7	242
1732656420	98.48	0.68	0.70	97.98	98.48	97.52	996
1732570020	97.8	0.56	0.58	97.78	98.76	96.96	1837
1732310820	97.24	1.2	1.25	95.76	97.3	95.76	3332
1732224420	96.04	1.12	1.18	94.54	96.04	94.3	5852
1732138020	94.92	1.1	1.17	95.64	95.64	94.92	79
1732051620	93.82	-0.02	-0.02	93.74	93.82	91.18	12044
1731965220	93.84	0.94	1.01	93.9	94.22	93.84	78
1731705960	92.9	-1.84	-1.94	93.62	94.5	92.9	1015
1731619560	94.74	0.74	0.79	94.46	95.24	94	1514
1731533160	94	-1.16	-1.22	93.8	94.62	93.8	188
1731446820	95.16	-0.84	-0.88	95.68	95.68	95.16	62
1731360420	96	1.92	2.04	94.52	96.1	94.52	1746
1731101220	94.08	0.1	0.11	93.86	94.08	92	202
1731014760	93.98	-0.12	-0.13	95.04	98	93.9	494
1730928360	94.1	7.4	8.54	92.48	94.48	92.48	1228
1730841960	86.7	-0.1	-0.12	87.2	87.26	86.7	148
1730755560	86.8	-1.64	-1.85	88.5	88.5	86.8	495

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관