Mercados españoles cerrados en 2 hrs 7 min

Compagnie Financière Richemont SA (CFRHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
131,83+2,42 (+1,87%)
Al cierre: 11:14AM EST
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2022131,23131,83131,23131,83131,83700
30 nov 2022129,41129,41129,41129,41129,41700
29 nov 2022125,73127,11125,55127,11127,111500
28 nov 2022125,05125,05125,02125,02125,02800
25 nov 2022121,71121,99121,71121,99121,99700
23 nov 2022122,01122,01121,68121,68121,68600
22 nov 2022118,00121,42118,00121,42121,421100
21 nov 2022120,50120,50117,79117,79117,792000
18 nov 2022118,32118,32118,32118,32118,32400
17 nov 2022120,30120,30118,32118,32118,325300
16 nov 2022120,64120,64120,64120,64120,64500
15 nov 2022122,43122,43122,43122,43122,43300
14 nov 2022124,32124,32122,43122,43122,433100
11 nov 2022111,95126,16111,95126,16126,161500
10 nov 2022104,75104,75104,75104,75104,75600
09 nov 2022104,75104,75104,75104,75104,752700
08 nov 2022104,75104,75103,50103,50103,501700
07 nov 2022105,46106,50104,81105,09105,092700
04 nov 2022104,41106,65103,89103,89103,891700
03 nov 202295,3797,5095,3796,0796,072800
02 nov 2022100,25100,25100,25100,25100,25700
01 nov 2022103,49103,49100,25100,25100,253100
31 oct 202298,2798,2798,2798,2798,271300
28 oct 202298,8099,2498,3099,0399,032500
27 oct 2022103,35103,88102,02102,08102,083900
26 oct 2022103,30104,64103,30104,64104,641000
25 oct 2022100,56100,56100,56100,56100,56500
24 oct 2022100,44102,12100,44100,56100,562100
21 oct 202298,96100,7198,96100,71100,711900
20 oct 202299,0399,0399,0399,0399,03700
19 oct 2022100,56100,5698,9599,0399,031100
18 oct 2022103,93103,93103,19103,19103,19800
17 oct 2022100,93101,52100,93100,97100,971000
14 oct 202299,5099,5097,4997,4997,491500
13 oct 202294,5098,2394,5098,2398,233700
12 oct 202297,5597,9097,4797,4797,472300
11 oct 202294,5696,0094,5696,0096,001100
10 oct 202297,4897,4897,2097,3497,342400
07 oct 202299,1899,1898,1098,1098,101500
06 oct 2022100,62100,62100,62100,62100,623500
05 oct 2022101,46102,19101,46101,73101,731900
04 oct 2022102,63102,63102,63102,63102,631300
03 oct 202296,0997,0296,0997,0297,023600
30 sept 202295,0495,0494,2294,2294,222700
29 sept 202295,0095,0094,0394,7594,754400
28 sept 202297,0599,1097,0599,0099,001900
27 sept 202296,4596,4595,8995,8995,892200
26 sept 202297,0097,0096,2596,2596,252900
23 sept 202297,4997,4997,4997,4997,491000
22 sept 2022100,15100,1599,3299,3299,321000
21 sept 2022103,76103,76103,76103,76103,76800
21 sept 20223.372 Dividendo
20 sept 2022106,00106,59106,00106,59103,221900
19 sept 2022104,71104,71104,71104,71101,401000
16 sept 2022107,52107,52107,52107,52104,12700
15 sept 2022108,37108,37107,52107,52104,12700
14 sept 2022109,71109,71109,71109,71106,24300
13 sept 2022109,71109,71109,71109,71106,24500
12 sept 2022113,87113,87113,87113,87110,27700
09 sept 2022111,05111,69111,05111,69108,16900
08 sept 2022106,60107,24106,60107,24103,851200
07 sept 2022108,17108,17108,17108,17104,75400
06 sept 2022107,29108,17107,29108,17104,75900
02 sept 2022107,10107,10107,10107,10103,713200
01 sept 2022109,03109,03108,01108,01104,591700
31 ago 2022114,00114,00113,03113,03109,451600
30 ago 2022114,80114,80114,80114,80111,17400
29 ago 2022114,48114,80114,48114,80111,17700
26 ago 2022116,15116,15116,15116,15112,48500
25 ago 2022118,04118,04118,04118,04114,31300
24 ago 2022118,04118,04118,04118,04114,31700
23 ago 2022113,30115,01113,30115,01111,37700
22 ago 2022114,02114,02113,28113,52109,931400
19 ago 2022117,75117,75117,75117,75114,02500
18 ago 2022119,15119,15119,15119,15115,38300
17 ago 2022118,08119,15116,81119,15115,382000
16 ago 2022118,11118,11118,11118,11114,371400
15 ago 2022121,60121,60121,14121,50117,66700
12 ago 2022122,19122,82121,36122,82118,932600
11 ago 2022123,35123,35122,19122,19118,322200
10 ago 2022120,48120,48120,22120,22116,42500
09 ago 2022121,01121,01121,01121,01117,18400
08 ago 2022121,01121,01121,01121,01117,18700
05 ago 2022116,95117,50116,95117,50113,781100
04 ago 2022121,13121,13121,13121,13117,30600
03 ago 2022117,72118,20116,58118,20114,46900
02 ago 2022122,50122,50122,50122,50118,62300
01 ago 2022121,49122,50121,49122,50118,621000
29 jul 2022118,96118,96118,56118,56114,811700
28 jul 2022118,03118,03118,03118,03114,30400
27 jul 2022114,30114,30112,36112,36108,81900
26 jul 2022110,38110,88110,13110,13106,653000
25 jul 2022113,19113,19110,79110,79107,291100
22 jul 2022111,95111,95109,86109,86106,381100
21 jul 2022110,10110,42109,78109,78106,315100
20 jul 2022109,83109,83107,92107,92104,51900
19 jul 2022109,67111,16109,16109,16105,711200
18 jul 2022105,04105,04103,90103,90100,611300
15 jul 2022100,15100,2799,99100,2797,10800
14 jul 2022104,67104,67104,67104,67101,36500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...