Mercados españoles cerrados en 4 hrs 39 min

Compagnie Financière Richemont SA (CFRHF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
152,44-6,08 (-3,84%)
Al cierre: 03:00PM EDT
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 2024156,29156,29152,44152,44152,4446
12 jul 2024153,89153,89153,89153,89153,89-
11 jul 2024153,89153,89153,89153,89153,89200
10 jul 2024153,89153,89153,89153,89153,89-
09 jul 2024152,70153,89151,95153,89153,89500
08 jul 2024155,45155,45154,10154,51154,51800
05 jul 2024156,05156,05156,05156,05156,05400
03 jul 2024156,27156,27156,27156,27156,27-
02 jul 2024156,27156,27156,27156,27156,27-
01 jul 2024156,27156,27156,27156,27156,27300
28 jun 2024157,50157,50154,32156,27156,271800
27 jun 2024157,38157,38157,38157,38157,3813.000
26 jun 2024157,38157,38157,38157,38157,38400
25 jun 2024162,30162,30161,00162,25162,25700
24 jun 2024156,47156,47156,47156,47156,47600
21 jun 2024156,47156,47156,47156,47156,47300
20 jun 2024155,22155,22155,22155,22155,221600
18 jun 2024159,02159,02159,02159,02159,02400
17 jun 2024158,06158,06158,06158,06158,061600
14 jun 2024160,20160,20160,20160,20160,202000
13 jun 2024166,79166,79166,79166,79166,79300
12 jun 2024165,55166,79165,55166,79166,791200
11 jun 2024164,69164,69164,69164,69164,69500
10 jun 2024163,69163,69163,69163,69163,691900
07 jun 2024169,97169,97169,97169,97169,97300
06 jun 2024164,88164,88164,88164,88164,88-
05 jun 2024164,88164,88164,88164,88164,88300
04 jun 2024162,81162,81162,81162,81162,811300
03 jun 2024160,25160,25160,25160,25160,25200
31 may 2024159,50159,50159,50159,50159,50600
30 may 2024157,68157,68157,68157,68157,681000
29 may 2024157,52157,52157,52157,52157,524000
28 may 2024153,02153,02153,02153,02153,02300
24 may 2024153,02153,02153,02153,02153,02300
23 may 2024153,02153,02153,02153,02153,02-
22 may 2024153,02153,02153,02153,02153,022200
21 may 2024156,78157,78156,78157,78157,784500
20 may 2024151,73151,73151,73151,73151,73-
17 may 2024151,73151,73151,73151,73151,736700
16 may 2024151,73151,73151,73151,73151,73-
15 may 2024152,60152,60151,73151,73151,731700
14 may 2024150,50150,50150,50150,50150,50-
13 may 2024150,50150,50150,50150,50150,50-
10 may 2024150,50150,50150,50150,50150,50700
09 may 2024142,70142,70142,70142,70142,70300
08 may 2024148,01148,01148,01148,01148,01300
07 may 2024148,01148,01148,01148,01148,01300
06 may 2024144,21144,21144,21144,21144,21-
03 may 2024146,88146,88144,21144,21144,211000
02 may 2024141,35141,35140,64140,64140,643600
01 may 2024134,71134,71134,15134,15134,15500
30 abr 2024140,78141,00140,78141,00141,00900
29 abr 2024143,18143,18143,18143,18143,18300
26 abr 2024140,06140,06140,06140,06140,061700
25 abr 2024140,06140,06140,06140,06140,06300
24 abr 2024140,06140,06140,06140,06140,06800
23 abr 2024138,50138,50138,50138,50138,50-
22 abr 2024137,90138,50137,90138,50138,50500
19 abr 2024139,57139,57139,55139,55139,55800
18 abr 2024140,60140,60140,60140,60140,60400
17 abr 2024143,77145,13143,77145,13145,131100
16 abr 2024141,63144,08138,66144,08144,083100
15 abr 2024142,55142,55141,16141,16141,161400
12 abr 2024139,67139,67139,67139,67139,671100
11 abr 2024145,92145,92145,92145,92145,92-
10 abr 2024145,92145,92145,92145,92145,92300
09 abr 2024149,18149,18149,18149,18149,18-
08 abr 2024149,18149,18149,18149,18149,18300
05 abr 2024149,44149,44148,71149,18149,181200
04 abr 2024151,40151,40151,40151,40151,40600
03 abr 2024149,65150,40149,65150,40150,401400
02 abr 2024149,92149,92149,76149,76149,76900
01 abr 2024151,83151,83151,83151,83151,83300
28 mar 2024151,99151,99151,83151,83151,831800
27 mar 2024151,36151,36151,36151,36151,36500
26 mar 2024149,35149,35149,13149,13149,13400
25 mar 2024148,50148,50148,50148,50148,50500
22 mar 2024149,90151,90149,90151,90151,902700
21 mar 2024153,00153,00153,00153,00153,003600
20 mar 2024153,90153,90153,90153,90153,90300
19 mar 2024156,60156,60152,87156,00156,001100
18 mar 2024160,00160,00157,72157,72157,72700
15 mar 2024166,59166,59166,59166,59166,59400
14 mar 2024167,67167,67166,59166,59166,591000
13 mar 2024166,13166,13166,13166,13166,13-
12 mar 2024166,10166,13166,10166,13166,13600
11 mar 2024163,81165,06163,37165,06165,061300
08 mar 2024166,25166,25163,99163,99163,991800
07 mar 2024165,75165,75164,38164,38164,381300
06 mar 2024159,80159,80159,80159,80159,805700
05 mar 2024159,80159,80159,80159,80159,80600
04 mar 2024160,52160,52160,52160,52160,52200
01 mar 2024160,52160,52160,52160,52160,521000
29 feb 2024159,05159,05159,04159,04159,045800
28 feb 2024156,20156,20156,20156,20156,20400
27 feb 2024155,55156,25155,43155,43155,4382.200
26 feb 2024157,05157,05154,61154,61154,611300
23 feb 2024154,70154,70154,70154,70154,70400
22 feb 2024153,51154,70153,51154,70154,70700
21 feb 2024153,54153,58153,54153,58153,581200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...