- 0,86%
- 0,85%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,075
- 60,700
- 1,2163
- -0,4930
CRH PLC
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 28,200
- Var. (%)
- 0,000%
- Cierre
- 28,320
- Var. (%)
- 0,426%
- Cierre
- 27,830
- Var. (%)
- -1,730%
- Cierre
- 28,380
- Var. (%)
- 1,976%
- Cierre
- 28,400
- Var. (%)
- 0,070%
- Cierre
- 28,610
- Var. (%)
- 0,739%
- Cierre
- 28,760
- Var. (%)
- 0,524%
- Cierre
- 28,960
- Var. (%)
- 0,695%
- Cierre
- 28,680
- Var. (%)
- -0,967%
- Cierre
- 29,220
- Var. (%)
- 1,883%
- Cierre
- 29,150
- Var. (%)
- -0,240%
- Cierre
- 28,680
- Var. (%)
- -1,612%
- Cierre
- 29,260
- Var. (%)
- 2,022%
- Cierre
- 29,140
- Var. (%)
- -0,410%
- Cierre
- 28,610
- Var. (%)
- -1,819%
0.10%
- Rentabilidad(%)
- Máximo
- 31,58
- Mínimo
- 26,70
- Volumen
- Capit.(MM€)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- 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 |
---|