Mercados españoles cerrados

Compagnie Financière Richemont SA (CFRHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,04-5,26 (-5,00%)
A partir del 10:08AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2022100,42100,42100,04100,04100,04422
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
24 mar 2022123,77123,77122,21122,25122,253500
23 mar 2022126,03126,03125,21125,21125,211000
22 mar 2022128,11128,11127,50127,50127,501700
21 mar 2022125,64125,75123,72123,72123,721500
18 mar 2022127,04127,04127,04127,04127,041200
17 mar 2022124,48125,96123,36125,96125,961700
16 mar 2022121,00121,71121,00121,71121,7149.400
15 mar 2022111,55111,55110,16110,43110,436400
14 mar 2022115,73115,73112,32112,32112,3254.800
11 mar 2022118,45118,45118,45118,45118,4580.000
10 mar 2022117,63118,96117,63118,96118,961900
09 mar 2022122,18124,18122,18123,02123,022300
08 mar 2022111,00112,20108,30111,00111,003200
07 mar 2022114,18114,27111,72111,72111,721700
04 mar 2022117,00118,36116,50116,50116,502100
03 mar 2022126,25126,25123,53124,30124,303100
02 mar 2022126,50126,50126,50126,50126,50900
01 mar 2022128,79128,79126,25126,32126,322300
28 feb 2022134,30136,26134,29136,26136,261000
25 feb 2022133,60137,07133,60136,52136,5210.300
24 feb 2022130,00131,39128,91131,03131,031900
23 feb 2022139,70139,70138,87138,87138,871200
22 feb 2022139,38139,38136,98136,98136,982800
18 feb 2022141,64141,64139,91139,91139,911100
17 feb 2022141,10142,50140,74142,50142,502300
16 feb 2022142,67143,39142,19142,19142,191300
15 feb 2022145,01145,01144,90144,90144,90900
14 feb 2022141,56141,93141,30141,49141,495300
11 feb 2022144,17145,11144,17144,63144,631000
10 feb 2022145,41145,41143,61143,61143,61700
09 feb 2022147,17147,96147,17147,96147,96800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...