Compagnie Financière Richemont SA (0QMU.IL)
IOB - IOB Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 01:19PM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 141.55 | 142.40 | 139.75 | 141.55 | 141.55 | 59,554 |
| 03 jul 2024 | 141.73 | 142.80 | 139.90 | 141.88 | 141.88 | 111,449 |
| 02 jul 2024 | 140.35 | 141.65 | 138.85 | 139.77 | 139.77 | 79,079 |
| 01 jul 2024 | 142.63 | 143.50 | 139.40 | 142.57 | 142.57 | 72,689 |
| 28 jun 2024 | 141.52 | 142.85 | 140.00 | 141.52 | 141.52 | 28,017 |
| 27 jun 2024 | 142.30 | 143.15 | 141.10 | 141.73 | 141.73 | 36,720 |
| 26 jun 2024 | 144.82 | 144.90 | 141.65 | 144.45 | 144.45 | 204,491 |
| 25 jun 2024 | 139.00 | 145.57 | 137.35 | 144.00 | 144.00 | 278,846 |
| 24 jun 2024 | 138.68 | 141.50 | 137.75 | 138.30 | 138.30 | 1,033,277 |
| 21 jun 2024 | 139.30 | 140.15 | 137.50 | 138.68 | 138.68 | 252,091 |
| 20 jun 2024 | 140.82 | 141.65 | 138.60 | 140.45 | 140.45 | 428,020 |
| 19 jun 2024 | 140.35 | 141.55 | 140.25 | 140.88 | 140.88 | 94,051 |
| 18 jun 2024 | 143.30 | 143.40 | 140.35 | 143.05 | 143.05 | 42,002 |
| 17 jun 2024 | 144.35 | 144.65 | 141.00 | 144.73 | 144.73 | 162,429 |
| 14 jun 2024 | 146.15 | 146.05 | 142.30 | 145.82 | 145.82 | 89,801 |
| 13 jun 2024 | 148.25 | 148.50 | 146.05 | 148.00 | 148.00 | 524,239 |
| 12 jun 2024 | 147.35 | 148.65 | 146.10 | 147.35 | 147.35 | 75,856 |
| 11 jun 2024 | 149.40 | 150.20 | 147.00 | 149.30 | 149.30 | 175,261 |
| 10 jun 2024 | 147.93 | 151.40 | 147.25 | 147.73 | 147.73 | 47,980 |
| 07 jun 2024 | 149.25 | 151.05 | 147.90 | 149.30 | 149.30 | 188,231 |
| 06 jun 2024 | 147.88 | 149.65 | 145.80 | 148.15 | 148.15 | 789,846 |
| 05 jun 2024 | 144.77 | 146.80 | 143.25 | 145.68 | 145.68 | 738,682 |
| 04 jun 2024 | 143.63 | 145.15 | 143.35 | 143.77 | 143.77 | 243,428 |
| 03 jun 2024 | 145.45 | 146.10 | 141.65 | 144.57 | 144.57 | 117,052 |
| 31 may 2024 | 142.73 | 144.05 | 141.65 | 142.45 | 142.45 | 88,753 |
| 30 may 2024 | 141.77 | 143.35 | 140.85 | 141.57 | 141.57 | 347,344 |
| 29 may 2024 | 142.93 | 144.90 | 141.80 | 142.77 | 142.77 | 112,714 |
| 28 may 2024 | 144.35 | 145.50 | 143.30 | 144.35 | 144.35 | 72,212 |
| 24 may 2024 | 141.52 | 143.60 | 140.90 | 141.45 | 141.45 | 173,260 |
| 23 may 2024 | 140.15 | 143.15 | 140.00 | 140.52 | 140.52 | 639,087 |
| 22 may 2024 | 143.57 | 144.40 | 140.05 | 142.40 | 142.40 | 588,920 |
| 21 may 2024 | 143.82 | 146.10 | 142.40 | 144.35 | 144.35 | 169,646 |
| 20 may 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
| 17 may 2024 | 141.77 | 146.65 | 141.55 | 146.15 | 146.15 | 233,989 |
| 16 may 2024 | 135.88 | 138.05 | 135.05 | 136.15 | 136.15 | 301,506 |
| 15 may 2024 | 137.00 | 138.05 | 134.70 | 136.52 | 136.52 | 22,703 |
| 14 may 2024 | 134.52 | 136.80 | 133.80 | 134.35 | 134.35 | 17,046 |
| 13 may 2024 | 135.82 | 136.65 | 134.55 | 135.88 | 135.88 | 55,262 |
| 10 may 2024 | 134.15 | 136.65 | 133.95 | 134.40 | 134.40 | 35,089 |
| 09 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 08 may 2024 | 133.20 | 133.35 | 131.95 | 133.00 | 133.00 | 249,534 |
| 07 may 2024 | 132.52 | 133.00 | 131.20 | 132.52 | 132.52 | 174,432 |
| 03 may 2024 | 129.40 | 132.20 | 127.30 | 129.63 | 129.63 | 423,239 |
| 02 may 2024 | 128.63 | 129.80 | 127.05 | 128.82 | 128.82 | 76,784 |
| 01 may 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
| 30 abr 2024 | 130.20 | 131.00 | 127.90 | 130.68 | 130.68 | 170,331 |
| 29 abr 2024 | 130.57 | 130.75 | 129.15 | 130.30 | 130.30 | 116,103 |
| 26 abr 2024 | 128.82 | 130.30 | 127.10 | 129.40 | 129.40 | 77,061 |
| 25 abr 2024 | 130.25 | 130.45 | 126.05 | 126.00 | 126.00 | 268,638 |
| 24 abr 2024 | 128.93 | 130.95 | 128.20 | 129.35 | 129.35 | 558,334 |
| 23 abr 2024 | 128.30 | 129.35 | 126.35 | 128.57 | 128.57 | 115,674 |
| 22 abr 2024 | 129.10 | 130.10 | 126.70 | 129.15 | 129.15 | 319,385 |
| 19 abr 2024 | 125.68 | 131.75 | 124.65 | 126.78 | 126.78 | 160,851 |
| 18 abr 2024 | 131.20 | 132.40 | 127.75 | 131.57 | 131.57 | 719,340 |
| 17 abr 2024 | 130.25 | 131.75 | 127.45 | 129.77 | 129.77 | 235,614 |
| 16 abr 2024 | 128.00 | 130.80 | 126.95 | 128.73 | 128.73 | 146,237 |
| 15 abr 2024 | 129.57 | 131.25 | 127.25 | 129.82 | 129.82 | 1,175,564 |
| 12 abr 2024 | 133.52 | 134.30 | 127.30 | 128.93 | 128.93 | 299,257 |
| 11 abr 2024 | 132.88 | 134.20 | 131.35 | 132.88 | 132.88 | 439,994 |
| 10 abr 2024 | 135.00 | 136.05 | 132.30 | 134.93 | 134.93 | 162,322 |
| 09 abr 2024 | 134.52 | 135.95 | 133.50 | 134.45 | 134.45 | 77,772 |
| 08 abr 2024 | 134.10 | 135.55 | 133.10 | 134.15 | 134.15 | 194,429 |
| 05 abr 2024 | 135.20 | 138.60 | 133.85 | 135.15 | 135.15 | 594,347 |
| 04 abr 2024 | 137.63 | 138.75 | 136.70 | 137.15 | 137.15 | 630,498 |
| 03 abr 2024 | 136.15 | 138.00 | 136.05 | 136.63 | 136.63 | 428,130 |
| 02 abr 2024 | 137.88 | 138.55 | 135.00 | 137.82 | 137.82 | 140,068 |
| 28 mar 2024 | 137.77 | 138.70 | 135.65 | 138.10 | 138.10 | 247,180 |
| 27 mar 2024 | 134.57 | 136.85 | 133.65 | 134.40 | 134.40 | 596,071 |
| 26 mar 2024 | 134.93 | 135.75 | 133.40 | 134.77 | 134.77 | 219,398 |
| 25 mar 2024 | 133.77 | 135.10 | 132.60 | 133.93 | 133.93 | 500,666 |
| 22 mar 2024 | 136.93 | 137.05 | 134.25 | 136.73 | 136.73 | 493,687 |
| 21 mar 2024 | 138.68 | 140.65 | 135.95 | 138.68 | 138.68 | 150,408 |
| 20 mar 2024 | 134.10 | 137.35 | 133.60 | 133.82 | 133.82 | 317,813 |
| 19 mar 2024 | 141.05 | 142.95 | 138.65 | 140.77 | 140.77 | 153,851 |
| 18 mar 2024 | 145.68 | 146.70 | 141.40 | 141.57 | 141.57 | 540,248 |
| 15 mar 2024 | 148.00 | 149.10 | 145.80 | 147.57 | 147.57 | 212,376 |
| 14 mar 2024 | 147.30 | 150.60 | 146.65 | 148.10 | 148.10 | 306,094 |
| 13 mar 2024 | 146.00 | 147.95 | 145.35 | 146.10 | 146.10 | 271,465 |
| 12 mar 2024 | 145.77 | 146.75 | 143.75 | 145.63 | 145.63 | 859,961 |
| 11 mar 2024 | 144.00 | 145.95 | 143.15 | 144.25 | 144.25 | 234,687 |
| 08 mar 2024 | 144.77 | 145.50 | 143.45 | 144.93 | 144.93 | 95,153 |
| 07 mar 2024 | 141.63 | 144.52 | 140.45 | 141.20 | 141.20 | 241,258 |
| 06 mar 2024 | 141.25 | 142.95 | 140.35 | 141.35 | 141.35 | 572,065 |
| 05 mar 2024 | 141.20 | 143.25 | 139.90 | 141.10 | 141.10 | 602,697 |
| 04 mar 2024 | 142.30 | 142.71 | 142.00 | 142.15 | 142.15 | 675,928 |
| 01 mar 2024 | 141.45 | 143.20 | 139.80 | 141.45 | 141.45 | 127,313 |
| 29 feb 2024 | 139.68 | 140.61 | 137.75 | 140.40 | 140.40 | 693,215 |
| 28 feb 2024 | 136.82 | 138.55 | 136.65 | 136.88 | 136.88 | 205,440 |
| 27 feb 2024 | 136.63 | 138.05 | 135.50 | 136.88 | 136.88 | 262,936 |
| 26 feb 2024 | 136.57 | 138.40 | 135.55 | 137.15 | 137.15 | 250,897 |
| 23 feb 2024 | 135.73 | 138.15 | 135.80 | 136.20 | 136.20 | 302,386 |
| 22 feb 2024 | 135.25 | 136.10 | 133.25 | 135.30 | 135.30 | 344,765 |
| 21 feb 2024 | 135.77 | 136.60 | 133.05 | 135.82 | 135.82 | 475,198 |
| 20 feb 2024 | 135.73 | 136.93 | 134.35 | 135.63 | 135.63 | 115,524 |
| 19 feb 2024 | 136.10 | 137.85 | 135.20 | 136.20 | 136.20 | 179,334 |
| 16 feb 2024 | 137.57 | 138.45 | 135.65 | 137.45 | 137.45 | 692,701 |
| 15 feb 2024 | 135.77 | 136.45 | 133.45 | 136.20 | 136.20 | 153,995 |
| 14 feb 2024 | 132.15 | 134.80 | 131.15 | 132.20 | 132.20 | 1,063,689 |
| 13 feb 2024 | 134.88 | 135.95 | 131.80 | 135.10 | 135.10 | 572,609 |
| 12 feb 2024 | 134.63 | 135.35 | 133.40 | 134.82 | 134.82 | 144,936 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.