גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיננסיייר ריצ'מונט > גרפים

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיננסיייר ריצ'מונט

Cie Financiere Richemont

מניה CFR sixswiss CHF

שער

144.75

שינוי

+5.31%

שינוי ב CHF

7.30

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.05.2023	157.90	152.95	157.90	152.95	1,289,254.00
22.05.2023	155.45	153.25	153.65	153.85	791,371.00
23.05.2023	153.75	147.85	153.55	148.45	1,159,400.00
24.05.2023	146.95	143.75	146.85	144.10	1,230,705.00
25.05.2023	147.60	143.20	145.00	146.65	821,468.00
26.05.2023	150.95	146.95	147.70	149.70	933,570.00
30.05.2023	153.60	149.75	150.00	150.40	875,160.00
31.05.2023	148.95	143.80	147.80	144.55	2,277,796.00
01.06.2023	146.20	140.45	146.05	142.50	983,123.00
02.06.2023	147.45	144.10	144.70	145.75	946,546.00
05.06.2023	145.70	143.75	145.70	144.95	588,070.00
06.06.2023	145.10	143.15	144.70	144.20	681,844.00
07.06.2023	144.30	143.05	143.65	143.90	651,207.00
08.06.2023	144.55	142.00	142.60	143.00	1,152,358.00
09.06.2023	144.05	140.35	143.90	141.90	1,349,721.00
12.06.2023	145.80	143.05	143.55	145.05	1,926,081.00
13.06.2023	148.75	145.75	146.35	147.95	1,373,103.00
14.06.2023	148.60	145.05	147.95	147.05	1,596,742.00
15.06.2023	147.60	142.60	147.20	145.95	1,800,667.00
19.06.2023	149.85	147.35	149.55	148.00	1,018,258.00
20.06.2023	148.25	146.05	147.60	146.75	1,228,163.00
21.06.2023	147.35	145.00	146.55	145.60	591,929.00
22.06.2023	148.40	144.80	145.20	148.20	1,258,589.00
23.06.2023	147.30	144.85	-99.99	146.15	0.00
26.06.2023	147.85	145.10	146.55	147.25	624,526.00
27.06.2023	149.25	147.35	147.90	149.00	788,240.00
28.06.2023	150.35	147.55	150.00	149.45	657,453.00
29.06.2023	151.50	148.85	149.85	150.35	556,242.00
30.06.2023	152.65	149.60	150.40	151.65	1,042,044.00
03.07.2023	153.15	149.80	152.10	150.15	852,018.00
04.07.2023	150.95	149.35	150.55	150.30	756,771.00
05.07.2023	149.65	148.00	149.00	148.90	1,814,036.00
06.07.2023	147.25	143.80	147.25	144.25	1,136,720.00
07.07.2023	144.90	142.65	143.85	143.80	776,417.00
10.07.2023	144.10	142.35	142.80	144.10	557,411.00
11.07.2023	147.65	145.00	145.10	147.55	926,920.00
12.07.2023	151.45	147.20	148.00	151.30	685,094.00
13.07.2023	154.00	151.45	153.15	152.35	855,292.00
14.07.2023	153.95	150.90	-99.99	153.95	0.00
17.07.2023	144.55	137.90	143.00	137.90	3,555,398.00
18.07.2023	142.55	137.05	137.10	141.55	1,620,524.00
19.07.2023	143.10	135.80	143.10	138.40	1,765,693.00
20.07.2023	137.65	135.55	136.80	136.90	1,308,909.00
21.07.2023	139.30	135.65	-99.99	139.00	0.00
24.07.2023	139.00	136.25	138.25	138.20	775,761.00
25.07.2023	140.35	137.90	139.35	138.35	801,493.00
26.07.2023	137.90	135.70	137.50	136.30	857,136.00
27.07.2023	141.10	136.90	137.25	140.30	903,066.00
28.07.2023	141.30	137.85	-99.99	140.00	0.00
31.07.2023	141.05	139.45	139.90	140.30	753,668.00
02.08.2023	137.80	134.95	136.00	135.30	1,183,839.00
03.08.2023	135.55	133.55	134.70	134.90	1,000,467.00
04.08.2023	135.85	133.85	135.65	135.25	627,871.00
07.08.2023	135.20	133.15	134.75	134.05	518,259.00
08.08.2023	133.65	130.20	133.20	130.70	1,255,994.00
09.08.2023	133.20	130.80	131.80	130.80	623,673.00
10.08.2023	134.95	131.35	131.95	134.10	916,703.00
11.08.2023	133.55	129.85	132.65	130.30	1,519,540.00
14.08.2023	130.90	128.85	130.00	129.45	680,736.00
15.08.2023	129.10	125.80	128.80	126.35	1,227,788.00
16.08.2023	127.85	125.75	125.80	126.25	694,320.00
17.08.2023	126.45	124.15	125.45	124.40	1,098,997.00
18.08.2023	123.20	120.65	123.15	122.65	1,667,988.00
21.08.2023	124.75	122.35	122.95	123.20	920,037.00
22.08.2023	124.35	122.95	123.45	123.20	736,750.00
23.08.2023	124.30	122.80	124.30	123.50	641,821.00
24.08.2023	125.30	123.90	125.10	124.00	882,940.00
25.08.2023	124.80	122.75	-99.99	123.00	0.00
28.08.2023	125.20	122.75	124.30	124.65	457,098.00
29.08.2023	126.95	124.75	125.50	126.65	821,368.00
30.08.2023	127.40	124.80	127.00	126.45	667,664.00
31.08.2023	127.05	125.30	126.65	125.60	1,392,428.00
01.09.2023	126.50	124.20	125.50	124.60	740,012.00
04.09.2023	126.80	125.20	125.90	125.60	391,740.00
05.09.2023	125.00	123.25	124.70	123.45	744,858.00
06.09.2023	123.00	116.85	123.00	117.00	2,196,867.00
07.09.2023	118.65	115.45	115.90	116.05	1,236,935.00
08.09.2023	117.55	116.05	-99.99	117.00	0.00
11.09.2023	118.40	115.95	118.00	117.00	850,724.00
12.09.2023	118.10	116.15	118.10	116.75	1,124,592.00
13.09.2023	117.60	116.30	116.30	116.35	1,324,498.00
14.09.2023	118.50	115.40	116.65	118.30	884,814.00
15.09.2023	123.70	120.95	121.20	121.70	3,741,001.00
18.09.2023	121.50	118.95	121.40	119.85	1,040,849.00
19.09.2023	119.90	117.00	118.50	117.70	1,361,559.00
20.09.2023	116.90	114.75	115.20	115.55	951,150.00
21.09.2023	117.45	114.60	115.00	115.20	1,209,946.00
22.09.2023	117.50	114.65	-99.99	117.05	0.00
25.09.2023	116.50	113.60	115.50	114.25	1,186,375.00
26.09.2023	112.00	110.45	110.85	110.80	1,597,525.00
27.09.2023	112.10	109.10	111.25	109.30	1,736,259.00
28.09.2023	111.25	108.00	108.40	109.90	1,434,706.00
29.09.2023	114.25	111.95	-99.99	112.00	0.00
02.10.2023	113.30	110.40	112.05	111.30	1,077,497.00
03.10.2023	110.90	109.75	110.00	110.15	1,224,603.00
04.10.2023	112.35	108.75	108.75	110.45	1,036,353.00
05.10.2023	112.75	110.75	111.05	111.65	971,489.00
06.10.2023	113.10	111.50	112.00	112.90	958,877.00
09.10.2023	111.80	109.40	111.80	109.65	897,018.00
10.10.2023	114.15	110.85	111.00	113.90	1,279,898.00
11.10.2023	110.30	107.25	109.80	109.30	2,202,253.00
12.10.2023	110.55	108.35	110.40	108.50	1,227,133.00
13.10.2023	109.35	105.65	-99.99	105.90	0.00
16.10.2023	106.80	104.95	105.95	106.05	1,364,237.00
17.10.2023	106.95	104.05	106.40	105.40	1,739,065.00
18.10.2023	106.75	104.90	105.80	105.10	945,335.00
19.10.2023	106.50	104.60	105.00	106.05	1,058,434.00
20.10.2023	105.40	103.95	104.10	104.95	956,949.00
23.10.2023	105.95	103.65	105.45	105.80	987,874.00
24.10.2023	108.40	105.75	107.05	108.00	904,441.00
25.10.2023	107.40	105.70	107.30	107.00	814,674.00
26.10.2023	106.20	104.20	105.75	104.45	1,040,007.00
27.10.2023	104.40	102.95	103.50	104.40	1,219,509.00
30.10.2023	105.45	104.50	105.25	104.75	762,843.00
31.10.2023	108.10	104.55	104.75	106.90	1,802,742.00
01.11.2023	107.65	106.20	107.25	106.80	999,720.00
02.11.2023	110.70	107.90	108.05	109.60	1,240,822.00
03.11.2023	113.05	110.45	110.80	112.45	1,384,059.00
06.11.2023	113.45	110.45	113.25	111.40	1,172,329.00
07.11.2023	111.75	110.15	111.40	110.80	689,265.00
08.11.2023	112.75	110.70	111.05	111.75	764,123.00
09.11.2023	113.00	110.60	111.45	112.55	1,266,096.00
10.11.2023	109.50	103.95	-99.99	106.70	0.00
13.11.2023	107.00	103.85	106.85	104.60	2,046,060.00
14.11.2023	110.40	104.50	104.55	110.40	2,216,324.00
15.11.2023	113.50	111.00	111.20	112.00	1,491,473.00
16.11.2023	111.70	109.90	111.00	109.95	987,107.00
17.11.2023	113.50	110.25	110.40	112.60	1,612,495.00
20.11.2023	114.80	112.80	112.80	113.80	1,514,283.00
21.11.2023	114.70	113.00	114.45	113.05	691,994.00
22.11.2023	114.70	113.20	113.75	113.75	797,331.00
23.11.2023	114.25	113.00	114.05	113.55	495,143.00
24.11.2023	113.35	111.30	113.35	112.10	762,678.00
27.11.2023	112.95	111.50	112.10	111.70	794,067.00
28.11.2023	110.70	107.85	110.60	108.50	1,386,853.00
29.11.2023	110.45	106.90	107.45	109.50	1,018,821.00
30.11.2023	110.00	108.25	109.25	109.20	1,962,681.00
01.12.2023	111.40	108.75	-99.99	109.95	0.00
04.12.2023	111.20	109.80	110.20	110.50	697,746.00
05.12.2023	111.95	110.00	110.35	111.50	837,892.00
06.12.2023	113.45	111.00	111.85	113.25	976,211.00
07.12.2023	113.20	111.90	112.20	112.85	921,641.00
08.12.2023	116.35	112.95	-99.99	115.75	0.00
11.12.2023	117.45	115.10	115.75	117.45	1,400,214.00
12.12.2023	118.80	116.65	117.70	117.65	1,252,595.00
13.12.2023	120.25	115.70	115.90	119.35	1,818,170.00
14.12.2023	124.80	122.10	122.10	124.25	2,016,970.00
15.12.2023	125.15	121.45	124.20	121.90	2,952,337.00
18.12.2023	121.15	119.25	120.95	119.75	1,144,679.00
19.12.2023	119.30	117.75	118.80	119.00	1,013,153.00
20.12.2023	120.00	118.40	119.75	118.95	645,076.00
21.12.2023	118.50	116.60	118.45	117.55	761,404.00
22.12.2023	116.75	115.50	-99.99	115.95	0.00
27.12.2023	117.05	115.85	116.10	116.65	617,502.00
28.12.2023	117.25	114.70	116.90	115.25	724,416.00
29.12.2023	116.65	115.30	116.00	115.75	492,446.00
03.01.2024	115.20	111.30	114.80	112.00	1,834,972.00
04.01.2024	112.85	111.65	112.00	112.50	930,396.00
05.01.2024	112.50	110.15	111.10	112.10	878,772.00
08.01.2024	113.25	111.15	113.20	113.05	864,921.00
09.01.2024	113.85	112.00	113.85	112.75	920,271.00
10.01.2024	113.40	111.95	112.75	112.30	810,910.00
11.01.2024	113.25	110.45	112.70	110.45	846,565.00
12.01.2024	111.65	107.60	-99.99	110.25	0.00
15.01.2024	111.95	109.85	110.15	109.85	892,497.00
16.01.2024	108.85	107.60	108.20	108.00	1,262,021.00
17.01.2024	106.65	104.10	105.55	105.40	1,992,726.00
18.01.2024	117.35	111.70	115.00	116.35	3,231,149.00
19.01.2024	118.90	116.20	117.90	116.40	1,593,681.00
22.01.2024	118.20	116.00	117.80	117.65	1,068,676.00
23.01.2024	120.20	117.10	118.50	119.65	1,572,254.00
24.01.2024	122.45	120.10	121.45	121.40	1,503,706.00
25.01.2024	121.55	119.95	121.30	121.00	1,014,101.00
26.01.2024	129.25	124.25	124.25	128.50	2,020,734.00
29.01.2024	129.15	126.90	127.40	128.75	1,242,398.00
30.01.2024	131.25	128.70	129.70	130.45	1,181,462.00
31.01.2024	130.80	128.40	129.75	129.00	1,184,637.00
01.02.2024	129.65	127.45	127.45	128.50	1,148,177.00
02.02.2024	130.10	128.55	128.70	128.60	843,899.00
05.02.2024	128.65	127.55	128.35	128.60	669,688.00
06.02.2024	129.90	128.15	129.65	128.70	815,905.00
07.02.2024	130.55	128.70	129.00	129.15	686,524.00
08.02.2024	133.45	129.10	129.10	133.45	1,089,673.00
09.02.2024	134.70	132.80	133.00	134.25	804,047.00
12.02.2024	135.40	134.20	134.75	135.15	810,405.00
13.02.2024	135.30	131.85	134.95	132.70	1,108,879.00
14.02.2024	134.80	131.90	131.90	134.25	490,063.00
15.02.2024	136.45	135.40	135.55	136.45	743,391.00
16.02.2024	138.40	136.40	-99.99	137.05	0.00
19.02.2024	136.60	135.20	136.00	135.90	596,726.00
20.02.2024	135.80	134.25	135.80	135.80	881,306.00
21.02.2024	136.15	133.05	135.95	134.05	928,189.00
22.02.2024	135.85	134.00	135.35	135.75	941,568.00
23.02.2024	138.10	135.70	135.80	137.60	618,004.00
26.02.2024	137.70	136.45	136.55	137.05	571,322.00
27.02.2024	138.10	136.40	136.65	137.00	759,748.00
28.02.2024	138.55	136.60	137.00	138.55	1,059,216.00
29.02.2024	140.75	139.05	139.60	140.60	2,785,811.00
01.03.2024	143.25	140.10	-99.99	143.15	0.00
04.03.2024	142.80	141.85	142.15	142.40	838,727.00
05.03.2024	142.20	140.50	140.95	141.50	622,663.00
06.03.2024	143.00	140.75	141.00	141.50	703,767.00
07.03.2024	144.60	140.45	141.60	144.50	730,550.00
08.03.2024	145.25	143.50	144.65	145.10	915,431.00
11.03.2024	145.20	143.60	144.00	144.95	918,453.00
12.03.2024	146.30	143.60	145.60	146.25	965,696.00
13.03.2024	147.95	145.50	146.20	147.70	867,093.00
14.03.2024	150.60	147.15	147.40	148.20	1,196,336.00
15.03.2024	148.10	145.80	148.00	145.80	3,295,393.00
18.03.2024	146.10	141.40	145.55	142.05	1,277,999.00
19.03.2024	141.55	138.60	140.80	139.85	1,225,226.00
20.03.2024	137.35	133.30	134.05	136.80	1,581,677.00
21.03.2024	140.80	137.55	138.80	137.85	1,152,761.00
22.03.2024	137.00	134.25	136.95	134.25	1,589,654.00
25.03.2024	134.75	132.55	133.70	134.75	907,197.00
26.03.2024	135.00	133.40	134.95	134.70	938,437.00
27.03.2024	136.90	133.65	134.70	136.50	832,793.00
28.03.2024	138.20	136.30	137.85	137.50	880,240.00
02.04.2024	138.30	135.00	137.95	136.20	990,159.00
03.04.2024	138.00	136.10	136.20	137.90	1,051,510.00
04.04.2024	138.10	136.55	137.85	137.75	614,782.00
05.04.2024	136.50	133.90	135.20	133.95	892,073.00
08.04.2024	135.60	133.60	134.20	135.10	666,362.00
09.04.2024	135.60	133.45	134.55	133.85	541,044.00
10.04.2024	136.10	132.30	134.90	133.45	657,748.00
11.04.2024	133.80	131.35	132.80	132.05	1,015,192.00
12.04.2024	133.70	127.35	133.60	128.05	1,446,089.00
15.04.2024	131.35	128.65	129.15	130.20	743,167.00
16.04.2024	129.75	127.80	127.80	127.95	972,930.00
17.04.2024	131.75	128.75	130.20	131.75	1,401,241.00
18.04.2024	131.60	127.80	131.40	128.45	994,470.00
19.04.2024	127.85	125.45	125.50	127.45	1,717,092.00
22.04.2024	129.15	126.80	129.00	127.20	750,641.00
23.04.2024	129.35	127.90	128.05	129.35	671,878.00
24.04.2024	130.95	128.55	129.00	129.25	658,552.00
25.04.2024	130.30	126.00	130.15	127.75	809,373.00
26.04.2024	130.30	128.25	129.00	129.85	641,359.00
29.04.2024	130.75	129.20	130.75	129.70	572,565.00
30.04.2024	130.75	127.90	130.40	127.90	839,865.00
02.05.2024	129.95	127.10	128.85	128.15	858,570.00
03.05.2024	132.35	129.10	129.70	131.80	755,295.00
06.05.2024	133.00	131.35	131.65	131.95	517,409.00
07.05.2024	133.00	131.10	132.40	132.85	661,423.00
08.05.2024	133.35	132.00	133.35	132.95	606,501.00
10.05.2024	136.60	133.90	134.00	135.50	918,592.00
13.05.2024	136.65	134.45	135.80	134.70	768,031.00
14.05.2024	137.00	134.20	134.55	136.40	707,517.00
15.05.2024	137.10	134.65	137.00	136.55	585,123.00
16.05.2024	138.10	134.95	135.95	137.45	837,606.00
17.05.2024	146.95	141.55	141.55	144.75	2,287,890.00

צרו איתנו קשר *5988