Cotización de los valores en bolsa

CRH PLC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 28,200
- Var. (%)
- 0,000%
14/08/2018
- Cierre
- 28,320
- Var. (%)
- 0,426%
15/08/2018
- Cierre
- 27,830
- Var. (%)
- -1,730%
16/08/2018
- Cierre
- 28,380
- Var. (%)
- 1,976%
17/08/2018
- Cierre
- 28,400
- Var. (%)
- 0,070%
20/08/2018
- Cierre
- 28,610
- Var. (%)
- 0,739%
21/08/2018
- Cierre
- 28,760
- Var. (%)
- 0,524%
22/08/2018
- Cierre
- 28,960
- Var. (%)
- 0,695%
23/08/2018
- Cierre
- 28,680
- Var. (%)
- -0,967%
24/08/2018
- Cierre
- 29,220
- Var. (%)
- 1,883%
27/08/2018
- Cierre
- 29,150
- Var. (%)
- -0,240%
28/08/2018
- Cierre
- 28,680
- Var. (%)
- -1,612%
29/08/2018
- Cierre
- 29,260
- Var. (%)
- 2,022%
30/08/2018
- Cierre
- 29,140
- Var. (%)
- -0,410%
31/08/2018
- Cierre
- 28,610
- Var. (%)
- -1,819%

0.10%

Precio

- €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

VAR. 2018(%)

- %

VARIACIÓN

- % - €

APERTURA

- €

ÚLT. SESIÓN

- €

EFECTIVO

- €

VAR. 12 MESES(%)

-4,15 %

Rentabilidad(%)
Máximo
31,58

Mínimo
26,70

Volumen
Capit.(MM€)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	31,58
Mínimo 2018	26,70
Máximo 12 meses	32,84
Míximo 12 meses	26,70
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	-
Acciones en circulación (M)	-
Media títulos 3m	1.370.238
Media títulos 12m	883.787
Efectivo 3m	-
Efectivo 12m	-

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	28,610	-0,530	-1,819%	31,900	32,230	31,620	1.391.648
30/08/2018	29,140	-0,120	-0,410%	31,900	32,230	31,620	1.391.648
29/08/2018	29,260	0,580	2,022%	31,900	32,230	31,620	1.391.648
28/08/2018	28,680	-0,470	-1,612%	31,900	32,230	31,620	1.391.648
27/08/2018	29,150	-0,070	-0,240%	31,900	32,230	31,620	1.391.648
24/08/2018	29,220	0,540	1,883%	31,900	32,230	31,620	1.391.648
23/08/2018	28,680	-0,280	-0,967%	31,900	32,230	31,620	1.391.648
22/08/2018	28,960	0,200	0,695%	31,900	32,230	31,620	1.391.648
21/08/2018	28,760	0,150	0,524%	31,900	32,230	31,620	1.391.648
20/08/2018	28,610	0,210	0,739%	31,900	32,230	31,620	1.391.648
17/08/2018	28,400	0,020	0,070%	31,900	32,230	31,620	1.391.648
16/08/2018	28,380	0,550	1,976%	31,900	32,230	31,620	1.391.648
15/08/2018	27,830	-0,490	-1,730%	31,900	32,230	31,620	1.391.648
14/08/2018	28,320	0,120	0,426%	31,900	32,230	31,620	1.391.648
13/08/2018	28,200	0,000	0,000%	31,900	32,230	31,620	1.391.648
10/08/2018	28,200	-0,070	-0,248%	31,900	32,230	31,620	1.391.648
09/08/2018	28,270	-0,630	-2,180%	31,900	32,230	31,620	1.391.648
08/08/2018	28,900	0,080	0,278%	31,900	32,230	31,620	1.391.648
07/08/2018	28,820	0,140	0,488%	31,900	32,230	31,620	1.391.648
06/08/2018	28,680	0,100	0,350%	31,900	32,230	31,620	1.391.648
03/08/2018	28,580	0,340	1,204%	31,900	32,230	31,620	1.391.648
02/08/2018	28,240	-0,260	-0,912%	31,900	32,230	31,620	1.391.648
01/08/2018	28,500	-0,780	-2,664%	31,900	32,230	31,620	1.391.648
31/07/2018	29,280	-0,350	-1,181%	31,900	32,230	31,620	1.391.648
30/07/2018	29,630	-0,090	-0,303%	31,900	32,230	31,620	1.391.648
27/07/2018	29,720	-0,520	-1,720%	31,900	32,230	31,620	1.391.648
26/07/2018	30,240	0,450	1,511%	31,900	32,230	31,620	1.391.648
25/07/2018	29,790	-0,260	-0,865%	31,900	32,230	31,620	1.391.648
24/07/2018	30,050	0,270	0,907%	31,900	32,230	31,620	1.391.648
23/07/2018	29,780	-0,190	-0,634%	31,900	32,230	31,620	1.391.648
20/07/2018	29,970	-0,430	-1,414%	31,900	32,230	31,620	1.391.648
19/07/2018	30,400	-0,340	-1,106%	31,900	32,230	31,620	1.391.648
18/07/2018	30,740	0,490	1,620%	31,900	32,230	31,620	1.391.648
17/07/2018	30,250	-0,450	-1,466%	31,900	32,230	31,620	1.391.648
16/07/2018	30,700	0,200	0,656%	31,900	32,230	31,620	1.391.648
13/07/2018	30,500	-0,020	-0,066%	31,900	32,230	31,620	1.391.648
12/07/2018	30,520	0,280	0,926%	31,900	32,230	31,620	1.391.648
11/07/2018	30,240	-0,340	-1,112%	31,900	32,230	31,620	1.391.648
10/07/2018	30,580	-0,070	-0,228%	31,900	32,230	31,620	1.391.648
09/07/2018	30,650	0,110	0,360%	31,900	32,230	31,620	1.391.648
06/07/2018	30,540	0,190	0,626%	31,900	32,230	31,620	1.391.648
05/07/2018	30,350	-0,040	-0,132%	31,900	32,230	31,620	1.391.648
04/07/2018	30,390	0,190	0,629%	31,900	32,230	31,620	1.391.648
03/07/2018	30,200	0,200	0,667%	31,900	32,230	31,620	1.391.648
02/07/2018	30,000	-0,350	-1,153%	31,900	32,230	31,620	1.391.648
29/06/2018	30,350	0,180	0,597%	31,900	32,230	31,620	1.391.648
28/06/2018	30,170	-0,910	-2,928%	31,900	32,230	31,620	1.391.648
27/06/2018	31,080	0,450	1,469%	31,900	32,230	31,620	1.391.648
26/06/2018	30,630	0,530	1,761%	31,900	32,230	31,620	1.391.648
25/06/2018	30,100	-1,000	-3,215%	31,900	32,230	31,620	1.391.648
22/06/2018	31,100	0,140	0,452%	31,900	32,230	31,620	1.391.648
21/06/2018	30,960	-0,530	-1,683%	31,900	32,230	31,620	1.391.648
20/06/2018	31,490	0,110	0,351%	31,900	32,230	31,620	1.391.648
19/06/2018	31,380	-0,380	-1,196%	31,900	32,230	31,620	1.391.648
18/06/2018	31,760	-0,590	-1,824%	31,900	32,230	31,620	1.391.648
15/06/2018	32,350	-0,270	-0,828%	31,900	32,230	31,620	1.391.648
14/06/2018	32,620	0,690	2,161%	31,900	32,230	31,620	1.391.648
13/06/2018	31,930	-0,320	-0,992%	31,900	32,230	31,620	1.391.648
12/06/2018	32,250	-0,230	-0,708%	31,900	32,230	31,620	1.391.648
11/06/2018	32,480	0,370	1,152%	31,900	32,230	31,620	1.391.648
08/06/2018	32,110	-0,140	-0,434%	31,900	32,230	31,620	1.391.648
07/06/2018	32,250	0,030	0,093%	31,900	32,230	31,620	1.391.648
06/06/2018	32,220	0,300	0,940%	31,900	32,230	31,620	1.391.648
05/06/2018	31,920	0,150	0,472%	31,900	32,230	31,620	1.391.648
01/06/2018	31,770	0,170	0,538%	31,900	32,230	31,620	1.391.648
31/05/2018	31,600	1,120	3,675%	30,150	30,210	29,870	806.638
30/05/2018	30,480	0,040	0,131%	30,150	30,210	29,870	806.638
29/05/2018	30,440	-0,270	-0,879%	30,150	30,210	29,870	806.638
28/05/2018	30,710	-0,480	-1,539%	30,150	30,210	29,870	806.638
25/05/2018	31,190	-0,100	-0,320%	30,150	30,210	29,870	806.638
24/05/2018	31,290	-0,080	-0,255%	30,150	30,210	29,870	806.638
23/05/2018	31,370	-0,670	-2,091%	30,150	30,210	29,870	806.638
22/05/2018	32,040	-0,050	-0,156%	30,150	30,210	29,870	806.638
21/05/2018	32,090	0,230	0,722%	30,150	30,210	29,870	806.638
18/05/2018	31,860	0,520	1,659%	30,150	30,210	29,870	806.638
17/05/2018	31,340	0,490	1,588%	30,150	30,210	29,870	806.638
16/05/2018	30,850	0,430	1,414%	30,150	30,210	29,870	806.638
15/05/2018	30,420	0,110	0,363%	30,150	30,210	29,870	806.638
14/05/2018	30,310	-0,400	-1,303%	30,150	30,210	29,870	806.638
11/05/2018	30,710	-0,210	-0,679%	30,150	30,210	29,870	806.638
10/05/2018	30,920	-0,080	-0,258%	30,150	30,210	29,870	806.638
09/05/2018	31,000	0,380	1,241%	30,150	30,210	29,870	806.638
08/05/2018	30,620	0,430	1,424%	30,150	30,210	29,870	806.638
04/05/2018	30,190	0,460	1,547%	30,150	30,210	29,870	806.638
03/05/2018	29,730	-0,250	-0,834%	27,520	27,780	27,520	952.613
02/05/2018	29,980	0,680	2,321%	27,520	27,780	27,520	952.613
01/05/2018	29,300	-0,210	-0,712%	27,520	27,780	27,520	952.613
30/04/2018	29,510	0,250	0,854%	27,520	27,780	27,520	952.613
27/04/2018	29,260	-0,150	-0,510%	27,520	27,780	27,520	952.613
26/04/2018	29,410	0,210	0,719%	27,520	27,780	27,520	952.613
25/04/2018	29,200	0,700	2,456%	27,520	27,780	27,520	952.613
24/04/2018	28,500	-0,400	-1,384%	27,520	27,780	27,520	952.613
23/04/2018	28,900	-0,020	-0,069%	27,520	27,780	27,520	952.613
20/04/2018	28,920	0,950	3,396%	27,520	27,780	27,520	952.613
19/04/2018	27,970	0,150	0,539%	27,520	27,780	27,520	952.613
18/04/2018	27,820	0,530	1,942%	27,520	27,780	27,520	952.613
17/04/2018	27,290	-0,160	-0,583%	27,520	27,780	27,520	952.613
16/04/2018	27,450	0,010	0,036%	27,520	27,780	27,520	952.613
13/04/2018	27,440	-0,010	-0,036%	27,520	27,780	27,520	952.613
12/04/2018	27,450	0,300	1,105%	27,520	27,780	27,520	952.613

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
CRH PLC	-	-	-	-	-	-	-
S.GOBAIN	36,510	-1,50	37,095	36,235	1.802.823	65.900.777	20.456
VINCI	82,120	-0,53	82,540	81,580	637.072	52.278.776	48.731