Mercados españoles cerrados en 23 mins

Compagnie Financière Richemont SA (CFRHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
160,520,00 (0,00%)
A partir del 03:49PM EST. Mercado abierto.
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024160,52160,52160,52160,52160,523
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
20 feb 2024153,75153,75153,75153,75153,75300
16 feb 2024154,39154,39153,75153,75153,75600
15 feb 2024152,96152,96152,96152,96152,962300
14 feb 2024151,69152,96151,15152,96152,963700
13 feb 2024149,63149,63149,36149,36149,361100
12 feb 2024154,53154,53153,15153,15153,15900
09 feb 2024151,56151,56151,56151,56151,56800
08 feb 2024147,55147,55147,55147,55147,55300
07 feb 2024147,55147,55147,55147,55147,5525.500
06 feb 2024147,99147,99147,99147,99147,99300
05 feb 2024147,99147,99147,99147,99147,992000
02 feb 2024148,79149,92148,79148,84148,841300
01 feb 2024148,60148,60148,60148,60148,603900
31 ene 2024150,00150,50148,60148,60148,602000
30 ene 2024150,92151,00150,79150,79150,792100
29 ene 2024149,20149,20148,55148,55148,551000
26 ene 2024149,19149,19149,19149,19149,19700
25 ene 2024138,50142,55137,00142,55142,551900
24 ene 2024133,99133,99133,99133,99133,99400
23 ene 2024133,99133,99133,99133,99133,99600
22 ene 2024133,99133,99133,99133,99133,991300
19 ene 2024134,90135,00133,99133,99133,992600
18 ene 2024135,00135,00132,53135,00135,002300
17 ene 2024120,76121,88120,76121,88121,883500
16 ene 2024124,25125,75124,25125,75125,751100
12 ene 2024129,40130,73129,40130,73130,73800
11 ene 2024129,90129,90129,90129,90129,90500
10 ene 2024131,99131,99129,90129,90129,90500
09 ene 2024134,19134,19134,19134,19134,191500
08 ene 2024131,91134,19131,75134,19134,191500
05 ene 2024132,95132,99131,98132,99132,991300
04 ene 2024132,20132,20132,20132,20132,20400
03 ene 2024131,75132,01131,75132,01132,01700
02 ene 2024135,25135,25135,25135,25135,25400
29 dic 2023135,25135,25135,25135,25135,25500
28 dic 2023135,25135,25135,25135,25135,25700
27 dic 2023134,42134,42134,42134,42134,42400
26 dic 2023134,42134,42134,42134,42134,42300
22 dic 2023137,25137,25134,42134,42134,42700
21 dic 2023137,75137,75137,75137,75137,75400
20 dic 2023137,75137,75137,75137,75137,751300
19 dic 2023140,21140,21140,21140,21140,21300
18 dic 2023140,21140,21140,21140,21140,214300
15 dic 2023138,45142,25138,45139,22139,221100
14 dic 2023142,85143,76141,75141,75141,751000
13 dic 2023136,23136,23136,23136,23136,231000
12 dic 2023133,36133,66133,25133,66133,663300
11 dic 2023132,90134,00132,90134,00134,002200
08 dic 2023131,67131,67131,67131,67131,671200
07 dic 2023128,95128,95128,95128,95128,95500
06 dic 2023127,22127,22127,22127,22127,221000
05 dic 2023127,00127,22127,00127,22127,221300
04 dic 2023127,51127,75126,35127,75127,7519.300
01 dic 2023127,55127,55127,55127,55127,55700
30 nov 2023125,29125,29125,29125,29125,291000
29 nov 2023124,12125,24123,31123,31123,315300
28 nov 2023124,61124,61124,61124,61124,612000
27 nov 2023127,62127,62127,62127,62127,62600
24 nov 2023127,62127,62127,62127,62127,62-
22 nov 2023127,62127,62127,62127,62127,62600
21 nov 2023129,00129,00129,00129,00129,001000
20 nov 2023129,90130,30128,70129,00129,001200
17 nov 2023125,60125,60125,60125,60125,6021.000
16 nov 2023127,15127,15127,15127,15127,15800
15 nov 2023126,95127,15126,95127,15127,151700
14 nov 2023121,91123,51121,91123,51123,511100
13 nov 2023124,04124,04124,04124,04124,04400
10 nov 2023124,04124,04124,04124,04124,04800
09 nov 2023124,04124,04124,04124,04124,04500
08 nov 2023124,04124,04124,04124,04124,04600
07 nov 2023122,99122,99122,99122,99122,99400
06 nov 2023123,30124,34122,99122,99122,992500
03 nov 2023125,77125,77125,77125,77125,77400
02 nov 2023119,33119,33119,33119,33119,331700
01 nov 2023117,58117,58117,58117,58117,58400
31 oct 2023117,58117,58117,58117,58117,581200
30 oct 2023116,28116,28115,89115,89115,89900
27 oct 2023114,18114,18114,18114,18114,18600
26 oct 2023116,05116,05115,97115,97115,97700
25 oct 2023118,07118,07118,07118,07118,07600
24 oct 2023119,69119,69119,69119,69119,693000
23 oct 2023117,39117,39117,39117,39117,39600
20 oct 2023115,75115,75115,75115,75115,75500
19 oct 2023115,75115,75115,75115,75115,752200
18 oct 2023117,75117,75115,75115,75115,751300
17 oct 2023117,00117,00116,51116,51116,51700
16 oct 2023117,75117,75117,26117,26117,261400
13 oct 2023117,16117,16117,16117,16117,16700
12 oct 2023120,25120,25118,64119,12119,122000
11 oct 2023124,50124,50124,50124,50124,501000
10 oct 2023124,53124,53124,50124,50124,501000
09 oct 2023123,72123,72123,72123,72123,72300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...