Mercados españoles cerrados
S&P 500
3.972,46 -5,07 (-0,13%) Nasdaq
11.697,20 -71,63 (-0,61%) NIKKEI 225
27.518,25 +41,38 (+0,15%) Dólar/Euro
1,0842 +0,0039 (+0,36%) Petróleo Brent
79,11 +0,99 (+1,27%) Bitcoin EUR
24.864,31 -159,69 (-0,64%)
Compagnie Financière Richemont SA (CFRIN.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
A partir del 09:13AM CST. Mercado abierto.
Intervalo de fechas:
28 mar 2022 - 28 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 24 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 23 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 22 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 21 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 17 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 16 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 15 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 14 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 13 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 10 mar 2023 | - | - | - | - | - | - |
| 09 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 08 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | - |
| 07 mar 2023 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 2876,05 | 286 |
| 06 mar 2023 | 2767,06 | 2767,06 | 2767,06 | 2767,06 | 2767,06 | - |
| 03 mar 2023 | 2767,06 | 2767,06 | 2767,06 | 2767,06 | 2767,06 | - |
| 02 mar 2023 | 2767,06 | 2767,06 | 2767,06 | 2767,06 | 2767,06 | - |
| 01 mar 2023 | 2767,06 | 2767,06 | 2767,06 | 2767,06 | 2767,06 | 434 |
| 28 feb 2023 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | - |
| 27 feb 2023 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | - |
| 24 feb 2023 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | - |
| 23 feb 2023 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | - |
| 22 feb 2023 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | 2834,08 | 179 |
| 21 feb 2023 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | - |
| 20 feb 2023 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | - |
| 17 feb 2023 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | - |
| 16 feb 2023 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | - |
| 15 feb 2023 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | - |
| 14 feb 2023 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | 2855,54 | 144 |
| 13 feb 2023 | 2895,79 | 2895,79 | 2895,79 | 2895,79 | 2895,79 | - |
| 10 feb 2023 | 2895,79 | 2895,79 | 2895,79 | 2895,79 | 2895,79 | - |
| 09 feb 2023 | 2895,79 | 2895,79 | 2895,79 | 2895,79 | 2895,79 | - |
| 08 feb 2023 | 2895,79 | 2895,79 | 2895,79 | 2895,79 | 2895,79 | 321 |
| 07 feb 2023 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | - |
| 03 feb 2023 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | - |
| 02 feb 2023 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | - |
| 01 feb 2023 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | - |
| 31 ene 2023 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | - |
| 30 ene 2023 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | - |
| 27 ene 2023 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | - |
| 26 ene 2023 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 2881,07 | 522 |
| 25 ene 2023 | 2822,78 | 2822,78 | 2822,78 | 2822,78 | 2822,78 | - |
| 24 ene 2023 | 2822,78 | 2822,78 | 2822,78 | 2822,78 | 2822,78 | - |
| 23 ene 2023 | 2822,78 | 2822,78 | 2822,78 | 2822,78 | 2822,78 | 247 |
| 20 ene 2023 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | - |
| 19 ene 2023 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | - |
| 18 ene 2023 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | - |
| 17 ene 2023 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | - |
| 16 ene 2023 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | - |
| 13 ene 2023 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | - |
| 12 ene 2023 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | 2819,55 | 228 |
| 11 ene 2023 | 2795,10 | 2795,10 | 2795,10 | 2795,10 | 2795,10 | - |
| 10 ene 2023 | 2795,10 | 2795,10 | 2795,10 | 2795,10 | 2795,10 | - |
| 09 ene 2023 | 2795,10 | 2795,10 | 2795,10 | 2795,10 | 2795,10 | 276 |
| 06 ene 2023 | 2630,99 | 2630,99 | 2630,99 | 2630,99 | 2630,99 | - |
| 05 ene 2023 | 2630,99 | 2630,99 | 2630,99 | 2630,99 | 2630,99 | - |
| 04 ene 2023 | 2630,99 | 2630,99 | 2630,99 | 2630,99 | 2630,99 | - |
| 03 ene 2023 | 2630,99 | 2630,99 | 2630,99 | 2630,99 | 2630,99 | 326 |
| 02 ene 2023 | 2582,03 | 2582,03 | 2582,03 | 2582,03 | 2582,03 | - |
| 30 dic 2022 | 2582,03 | 2582,03 | 2582,03 | 2582,03 | 2582,03 | - |
| 29 dic 2022 | 2582,03 | 2582,03 | 2582,03 | 2582,03 | 2582,03 | - |
| 28 dic 2022 | 2582,03 | 2582,03 | 2582,03 | 2582,03 | 2582,03 | 1671 |
| 27 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 26 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 23 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 22 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 21 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 20 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 19 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 16 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 15 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 14 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 13 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | - |
| 09 dic 2022 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 2576,12 | 914 |
| 08 dic 2022 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | - |
| 07 dic 2022 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | - |
| 06 dic 2022 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | - |
| 05 dic 2022 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | - |
| 02 dic 2022 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | 2540,01 | 729 |
| 01 dic 2022 | 2396,50 | 2396,50 | 2396,50 | 2396,50 | 2396,50 | - |
| 30 nov 2022 | 2396,50 | 2396,50 | 2396,50 | 2396,50 | 2396,50 | - |
| 29 nov 2022 | 2396,50 | 2396,50 | 2396,50 | 2396,50 | 2396,50 | 399 |
| 28 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | - |
| 25 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | - |
| 24 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | - |
| 23 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | - |
| 22 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | - |
| 18 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | - |
| 17 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | - |
| 16 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | - |
| 15 nov 2022 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2389,87 | 2033 |
| 14 nov 2022 | 2443,32 | 2443,32 | 2443,32 | 2443,32 | 2443,32 | - |
| 11 nov 2022 | 2443,32 | 2443,32 | 2443,32 | 2443,32 | 2443,32 | 1933 |
| 10 nov 2022 | 2021,33 | 2021,33 | 2021,33 | 2021,33 | 2021,33 | - |
| 09 nov 2022 | 2021,33 | 2021,33 | 2021,33 | 2021,33 | 2021,33 | - |
| 08 nov 2022 | 2021,33 | 2021,33 | 2021,33 | 2021,33 | 2021,33 | 603 |
| 07 nov 2022 | 2059,09 | 2059,09 | 2059,09 | 2059,09 | 2059,09 | - |
| 04 nov 2022 | 2059,09 | 2059,09 | 2059,09 | 2059,09 | 2059,09 | 180 |
| 03 nov 2022 | 2031,56 | 2031,56 | 2031,56 | 2031,56 | 2031,56 | - |
| 01 nov 2022 | 2031,56 | 2031,56 | 2031,56 | 2031,56 | 2031,56 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
