Mercados españoles cerrados en 1 hr 7 mins

Compagnie Financière Richemont SA (CFRHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
119,150,00 (0,00%)
A partir del 03:25PM EDT. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ago 2022118,08119,15119,15119,15119,1537
16 ago 2022118,11118,11118,11118,11118,111400
15 ago 2022121,60121,60121,14121,50121,50700
12 ago 2022122,19122,82121,36122,82122,822600
11 ago 2022123,35123,35122,19122,19122,192200
10 ago 2022120,48120,48120,22120,22120,22500
09 ago 2022121,01121,01121,01121,01121,01400
08 ago 2022121,01121,01121,01121,01121,01700
05 ago 2022116,95117,50116,95117,50117,501100
04 ago 2022121,13121,13121,13121,13121,13600
03 ago 2022117,72118,20116,58118,20118,20900
02 ago 2022122,50122,50122,50122,50122,50300
01 ago 2022121,49122,50121,49122,50122,501000
29 jul 2022118,96118,96118,56118,56118,561700
28 jul 2022118,03118,03118,03118,03118,03400
27 jul 2022114,30114,30112,36112,36112,36900
26 jul 2022110,38110,88110,13110,13110,133000
25 jul 2022113,19113,19110,79110,79110,791100
22 jul 2022111,95111,95109,86109,86109,861100
21 jul 2022110,10110,42109,78109,78109,785100
20 jul 2022109,83109,83107,92107,92107,92900
19 jul 2022109,67111,16109,16109,16109,161200
18 jul 2022105,04105,04103,90103,90103,901300
15 jul 2022100,15100,2799,99100,27100,27800
14 jul 2022104,67104,67104,67104,67104,67500
13 jul 2022104,67104,67104,67104,67104,67300
12 jul 2022104,19104,67104,19104,67104,671500
11 jul 2022104,24104,24104,24104,24104,24300
08 jul 2022104,60105,42104,24104,24104,241000
07 jul 2022101,08101,08101,08101,08101,08500
06 jul 2022101,08101,08101,08101,08101,08400
05 jul 2022100,42102,22100,04102,22102,221800
01 jul 2022105,05105,30104,81105,30105,302300
30 jun 2022105,13107,50105,13107,50107,501100
29 jun 2022108,59108,59107,17107,45107,451700
28 jun 2022109,68109,68107,62107,65107,652800
27 jun 2022107,12107,27107,12107,27107,27900
24 jun 2022101,59101,59101,59101,59101,59800
23 jun 2022102,42102,71101,59101,59101,59900
22 jun 2022101,07101,07100,48100,48100,484700
21 jun 2022102,19102,19102,16102,16102,161700
17 jun 202298,59100,1598,2398,2398,234500
16 jun 202299,59100,2599,3399,3399,334200
15 jun 2022101,44102,11100,37100,98100,9828.300
14 jun 2022100,20100,2097,9597,9597,953000
13 jun 2022101,02101,90101,02101,24101,242200
10 jun 2022104,65106,99104,65105,18105,181400
09 jun 2022111,10111,10109,80109,80109,80129.100
08 jun 2022113,42113,42113,42113,42113,421200
07 jun 2022113,62114,51113,62114,49114,492400
06 jun 2022116,69117,75115,14115,14115,141800
03 jun 2022114,97115,41114,92114,92114,921100
02 jun 2022114,95114,97114,40114,97114,9713.300
01 jun 2022110,88110,88110,46110,46110,462000
31 may 2022110,46111,00110,46111,00111,001100
27 may 2022108,10108,71108,10108,71108,712600
26 may 2022101,55103,6499,4599,4599,452000
25 may 202298,9599,2098,1899,2099,201900
24 may 202296,2296,9496,2296,9496,942000
23 may 202296,1096,4396,1096,4396,438000
20 may 202298,5098,5093,7493,7493,742300
19 may 2022107,27110,42106,61110,42110,423800
18 may 2022107,78107,78106,85106,85106,851500
17 may 2022109,34110,53109,14110,06110,061400
16 may 2022106,81106,81106,81106,81106,811200
13 may 2022106,26106,79106,00106,00106,003400
12 may 2022105,10105,10103,62103,62103,621600
11 may 2022107,94108,81107,57108,81108,811800
10 may 2022104,87104,87102,92102,92102,923000
09 may 2022102,93102,93100,55101,55101,552800
06 may 2022105,00105,73105,00105,34105,342100
05 may 2022110,58110,58108,73108,73108,732000
04 may 2022113,61113,71111,24113,71113,713900
03 may 2022114,52114,88114,52114,88114,881100
02 may 2022114,31115,53113,06113,06113,063200
29 abr 2022120,25120,25120,25120,25120,25900
28 abr 2022116,95116,95116,95116,95116,951000
27 abr 2022115,35115,35115,35115,35115,353600
26 abr 2022116,77116,77112,60112,60112,603500
25 abr 2022117,00117,00115,81116,25116,251300
22 abr 2022122,69123,55122,69123,38123,381200
21 abr 2022128,44128,44124,08124,08124,081100
20 abr 2022127,92128,60127,92128,60128,601400
19 abr 2022126,19126,19125,91125,91125,912700
18 abr 2022129,25129,25127,94128,75128,751500
14 abr 2022126,56126,81125,90125,90125,901700
13 abr 2022122,57123,64122,57123,36123,361300
12 abr 2022125,28125,28123,84123,84123,841200
11 abr 2022125,05125,05122,82122,82122,821000
08 abr 2022124,71124,71124,50124,50124,502300
07 abr 2022122,72123,34122,72123,34123,341400
06 abr 2022124,03124,65123,52123,52123,521100
05 abr 2022131,51132,32131,51132,32132,32900
04 abr 2022129,88129,88129,88129,88129,88800
01 abr 2022126,96127,15126,29127,15127,152500
31 mar 2022127,70127,70127,70127,70127,702100
30 mar 2022132,25132,78131,31131,31131,312000
29 mar 2022123,15123,15123,15123,15123,15600
28 mar 2022124,91126,16123,15123,15123,151600
25 mar 2022122,25122,25122,25122,25122,25700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...