Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.098,20 -648,13 (-1,08%)
Compagnie Financière Richemont SA (CFR.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:31PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 129,00 | 130,30 | 128,25 | 129,85 | 129,85 | 642.566 |
| 25 apr 2024 | 130,15 | 130,30 | 126,00 | 127,75 | 127,75 | 811.186 |
| 24 apr 2024 | 129,00 | 130,95 | 128,55 | 129,25 | 129,25 | 661.673 |
| 23 apr 2024 | 128,05 | 129,35 | 127,90 | 129,35 | 129,35 | 668.360 |
| 22 apr 2024 | 129,00 | 129,15 | 126,80 | 127,20 | 127,20 | 754.543 |
| 19 apr 2024 | 125,50 | 127,85 | 125,45 | 127,45 | 127,45 | 1.718.476 |
| 18 apr 2024 | 131,40 | 131,60 | 127,80 | 128,45 | 128,45 | 995.992 |
| 17 apr 2024 | 130,20 | 131,75 | 128,75 | 131,75 | 131,75 | 1.402.102 |
| 16 apr 2024 | 127,80 | 129,75 | 127,80 | 127,95 | 127,95 | 974.438 |
| 15 apr 2024 | 129,15 | 131,35 | 128,65 | 130,20 | 130,20 | 744.261 |
| 12 apr 2024 | 133,60 | 133,70 | 127,35 | 128,05 | 128,05 | 1.448.579 |
| 11 apr 2024 | 132,80 | 133,80 | 131,35 | 132,05 | 132,05 | 1.017.278 |
| 10 apr 2024 | 134,90 | 136,10 | 132,30 | 133,45 | 133,45 | 659.417 |
| 09 apr 2024 | 134,55 | 135,60 | 133,45 | 133,85 | 133,85 | 543.546 |
| 08 apr 2024 | 134,20 | 135,60 | 133,60 | 135,10 | 135,10 | 667.085 |
| 05 apr 2024 | 135,20 | 136,50 | 133,90 | 133,95 | 133,95 | 893.503 |
| 04 apr 2024 | 137,85 | 138,10 | 136,55 | 137,75 | 137,75 | 617.095 |
| 03 apr 2024 | 136,20 | 138,00 | 136,10 | 137,90 | 137,90 | 1.051.969 |
| 02 apr 2024 | 137,95 | 138,30 | 135,00 | 136,20 | 136,20 | 991.959 |
| 28 mar 2024 | 137,85 | 138,20 | 136,30 | 137,50 | 137,50 | 883.317 |
| 27 mar 2024 | 134,70 | 136,90 | 133,65 | 136,50 | 136,50 | 835.289 |
| 26 mar 2024 | 134,95 | 135,00 | 133,40 | 134,70 | 134,70 | 939.314 |
| 25 mar 2024 | 133,70 | 134,75 | 132,55 | 134,75 | 134,75 | 911.543 |
| 22 mar 2024 | 136,95 | 137,00 | 134,25 | 134,25 | 134,25 | 1.593.920 |
| 21 mar 2024 | 138,80 | 140,80 | 137,55 | 137,85 | 137,85 | 1.155.859 |
| 20 mar 2024 | 134,05 | 137,35 | 133,30 | 136,80 | 136,80 | 1.586.563 |
| 19 mar 2024 | 140,80 | 141,55 | 138,60 | 139,85 | 139,85 | 1.228.199 |
| 18 mar 2024 | 145,55 | 146,10 | 141,40 | 142,05 | 142,05 | 1.281.040 |
| 15 mar 2024 | 148,00 | 148,10 | 145,80 | 145,80 | 145,80 | 3.297.300 |
| 14 mar 2024 | 147,40 | 150,60 | 147,15 | 148,20 | 148,20 | 1.199.981 |
| 13 mar 2024 | 146,20 | 147,95 | 145,50 | 147,70 | 147,70 | 868.155 |
| 12 mar 2024 | 145,60 | 146,30 | 143,60 | 146,25 | 146,25 | 967.625 |
| 11 mar 2024 | 144,00 | 145,20 | 143,60 | 144,95 | 144,95 | 920.181 |
| 08 mar 2024 | 144,65 | 145,25 | 143,50 | 145,10 | 145,10 | 916.700 |
| 07 mar 2024 | 141,60 | 144,60 | 140,45 | 144,50 | 144,50 | 732.070 |
| 06 mar 2024 | 141,00 | 143,00 | 140,75 | 141,50 | 141,50 | 718.422 |
| 05 mar 2024 | 140,95 | 142,20 | 140,50 | 141,50 | 141,50 | 624.562 |
| 04 mar 2024 | 142,15 | 142,80 | 141,85 | 142,40 | 142,40 | 840.272 |
| 01 mar 2024 | 141,45 | 143,25 | 140,10 | 143,15 | 143,15 | 1.015.874 |
| 29 feb 2024 | 139,60 | 140,75 | 139,05 | 140,60 | 140,60 | 2.787.235 |
| 28 feb 2024 | 137,00 | 138,55 | 136,60 | 138,55 | 138,55 | 1.063.156 |
| 27 feb 2024 | 136,65 | 138,10 | 136,40 | 137,00 | 137,00 | 761.225 |
| 26 feb 2024 | 136,55 | 137,70 | 136,45 | 137,05 | 137,05 | 573.908 |
| 23 feb 2024 | 135,80 | 138,10 | 135,70 | 137,60 | 137,60 | 619.915 |
| 22 feb 2024 | 135,35 | 135,85 | 134,00 | 135,75 | 135,75 | 942.793 |
| 21 feb 2024 | 135,95 | 136,15 | 133,05 | 134,05 | 134,05 | 930.398 |
| 20 feb 2024 | 135,80 | 135,80 | 134,25 | 135,80 | 135,80 | 881.773 |
| 19 feb 2024 | 136,00 | 136,60 | 135,20 | 135,90 | 135,90 | 598.008 |
| 16 feb 2024 | 137,50 | 138,40 | 136,40 | 137,05 | 137,05 | 1.015.983 |
| 15 feb 2024 | 135,55 | 136,45 | 135,40 | 136,45 | 136,45 | 745.761 |
| 14 feb 2024 | 131,90 | 134,80 | 131,90 | 134,25 | 134,25 | 491.312 |
| 13 feb 2024 | 134,95 | 135,30 | 131,85 | 132,70 | 132,70 | 1.111.837 |
| 12 feb 2024 | 134,75 | 135,40 | 134,20 | 135,15 | 135,15 | 811.753 |
| 09 feb 2024 | 133,00 | 134,70 | 132,80 | 134,25 | 134,25 | 807.480 |
| 08 feb 2024 | 129,10 | 133,45 | 129,10 | 133,45 | 133,45 | 1.091.562 |
| 07 feb 2024 | 129,00 | 130,55 | 128,70 | 129,15 | 129,15 | 688.910 |
| 06 feb 2024 | 129,65 | 129,90 | 128,15 | 128,70 | 128,70 | 818.433 |
| 05 feb 2024 | 128,35 | 128,65 | 127,55 | 128,60 | 128,60 | 670.705 |
| 02 feb 2024 | 128,70 | 130,10 | 128,55 | 128,60 | 128,60 | 845.427 |
| 01 feb 2024 | 127,45 | 129,65 | 127,45 | 128,50 | 128,50 | 1.149.851 |
| 31 gen 2024 | 129,75 | 130,80 | 128,40 | 129,00 | 129,00 | 1.188.410 |
| 30 gen 2024 | 129,70 | 131,25 | 128,70 | 130,45 | 130,45 | 1.184.232 |
| 29 gen 2024 | 127,40 | 129,15 | 126,90 | 128,75 | 128,75 | 1.246.758 |
| 26 gen 2024 | 124,25 | 129,25 | 124,25 | 128,50 | 128,50 | 2.025.108 |
| 25 gen 2024 | 121,30 | 121,55 | 119,95 | 121,00 | 121,00 | 1.017.840 |
| 24 gen 2024 | 121,45 | 122,45 | 120,10 | 121,40 | 121,40 | 1.507.000 |
| 23 gen 2024 | 118,50 | 120,20 | 117,10 | 119,65 | 119,65 | 1.575.845 |
| 22 gen 2024 | 117,80 | 118,20 | 116,00 | 117,65 | 117,65 | 1.072.161 |
| 19 gen 2024 | 117,90 | 118,90 | 116,20 | 116,40 | 116,40 | 1.597.743 |
| 18 gen 2024 | 115,00 | 117,35 | 111,70 | 116,35 | 116,35 | 3.239.019 |
| 17 gen 2024 | 105,55 | 106,65 | 104,10 | 105,40 | 105,40 | 1.997.117 |
| 16 gen 2024 | 108,20 | 108,85 | 107,60 | 108,00 | 108,00 | 1.267.624 |
| 15 gen 2024 | 110,30 | 110,80 | 109,85 | 109,85 | 109,85 | 895.813 |
| 12 gen 2024 | 108,00 | 111,65 | 107,60 | 110,25 | 110,25 | 1.756.962 |
| 11 gen 2024 | 112,70 | 113,25 | 110,45 | 110,45 | 110,45 | 850.634 |
| 10 gen 2024 | 112,75 | 113,40 | 111,95 | 112,30 | 112,30 | 812.478 |
| 09 gen 2024 | 113,85 | 113,85 | 112,00 | 112,75 | 112,75 | 921.297 |
| 08 gen 2024 | 113,20 | 113,25 | 111,15 | 113,05 | 113,05 | 865.800 |
| 05 gen 2024 | 111,10 | 112,50 | 110,15 | 112,10 | 112,10 | 879.452 |
| 04 gen 2024 | 112,00 | 112,85 | 111,65 | 112,50 | 112,50 | 931.919 |
| 03 gen 2024 | 114,80 | 115,20 | 111,30 | 112,00 | 112,00 | 1.837.440 |
| 29 dic 2023 | 116,00 | 116,65 | 115,30 | 115,75 | 115,75 | 496.957 |
| 28 dic 2023 | 116,90 | 117,25 | 114,70 | 115,25 | 115,25 | 725.582 |
| 27 dic 2023 | 116,10 | 117,05 | 115,85 | 116,65 | 116,65 | 619.307 |
| 22 dic 2023 | 116,55 | 116,75 | 115,50 | 115,95 | 115,95 | 812.602 |
| 21 dic 2023 | 118,45 | 118,50 | 116,60 | 117,55 | 117,55 | 765.453 |
| 20 dic 2023 | 119,75 | 120,00 | 118,40 | 118,95 | 118,95 | 648.373 |
| 19 dic 2023 | 118,80 | 119,30 | 117,75 | 119,00 | 119,00 | 1.016.632 |
| 18 dic 2023 | 120,95 | 121,15 | 119,25 | 119,75 | 119,75 | 1.149.137 |
| 15 dic 2023 | 124,20 | 125,15 | 121,45 | 121,90 | 121,90 | 2.956.516 |
| 14 dic 2023 | 122,10 | 124,80 | 122,10 | 124,25 | 124,25 | 2.020.311 |
| 13 dic 2023 | 115,90 | 120,25 | 115,70 | 119,35 | 119,35 | 1.821.405 |
| 12 dic 2023 | 117,70 | 118,80 | 116,65 | 117,65 | 117,65 | 1.255.783 |
| 11 dic 2023 | 115,75 | 117,45 | 115,10 | 117,45 | 117,45 | 1.402.626 |
| 08 dic 2023 | 113,05 | 116,35 | 112,95 | 115,75 | 115,75 | 1.552.838 |
| 07 dic 2023 | 112,20 | 113,20 | 111,90 | 112,85 | 112,85 | 924.130 |
| 06 dic 2023 | 111,85 | 113,45 | 111,00 | 113,25 | 113,25 | 980.875 |
| 05 dic 2023 | 110,35 | 111,95 | 110,00 | 111,50 | 111,50 | 839.703 |
| 04 dic 2023 | 110,20 | 111,20 | 109,80 | 110,50 | 110,50 | 699.419 |
| 01 dic 2023 | 110,20 | 111,40 | 108,75 | 109,95 | 109,95 | 974.812 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.