CFR.SW
Compagnie Financière Richemont S.A.
13:11:23
183.39999 Fr
0.0000 (%0.00)
Previous Close: 185.04999
Day Low₺182.25
Day High₺186
CFR.SW: Compagnie Financière Richemont S.A. Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.4926
CLOSE 50.4696
Low
LOW 36.46
High
HIGH 58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 55.1 | 55.9 | 54.55 | 55.3 |
| 01/04/2011 | 55.9 | 55.9 | 54.55 | 54.7 |
| 01/05/2011 | 54.7 | 54.7 | 53.2 | 54.05 |
| 01/06/2011 | 54.35 | 55.75 | 54.3 | 54.7 |
| 01/07/2011 | 55.1 | 55.45 | 53.65 | 53.95 |
| 01/10/2011 | 53.9 | 54.25 | 53.1 | 53.9 |
| 01/11/2011 | 54.2 | 56.2 | 54 | 56 |
| 01/12/2011 | 56.35 | 57.15 | 56.25 | 57.1 |
| 01/13/2011 | 57.55 | 57.75 | 57.05 | 57.25 |
| 01/14/2011 | 57.25 | 57.35 | 55.45 | 56.6 |
| 01/17/2011 | 55.85 | 56.3 | 54.65 | 55.45 |
| 01/18/2011 | 55.45 | 56.2 | 54.85 | 55 |
| 01/19/2011 | 55.15 | 55.45 | 52.2 | 52.25 |
| 01/20/2011 | 52.5 | 52.95 | 51.45 | 52.9 |
| 01/21/2011 | 53.4 | 53.45 | 52.4 | 52.65 |
| 01/24/2011 | 52.4 | 53.2 | 52.25 | 52.7 |
| 01/25/2011 | 53.2 | 54.1 | 52.55 | 53.65 |
| 01/26/2011 | 54.1 | 54.1 | 53.3 | 53.65 |
| 01/27/2011 | 53.85 | 54.45 | 53.5 | 53.75 |
| 01/28/2011 | 53.65 | 53.75 | 52 | 52 |
| 01/31/2011 | 51.5 | 51.85 | 50.35 | 51.35 |
| 02/01/2011 | 51.95 | 52.1 | 51.15 | 51.8 |
| 02/02/2011 | 52 | 52.65 | 51.55 | 51.95 |
| 02/03/2011 | 52.1 | 52.65 | 50.95 | 52.65 |
| 02/04/2011 | 52.5 | 52.55 | 51.5 | 52 |
| 02/07/2011 | 52.4 | 54.15 | 52.1 | 54.15 |
| 02/08/2011 | 53.9 | 56.25 | 53.9 | 55.8 |
| 02/09/2011 | 55.8 | 56.85 | 55.15 | 56 |
| 02/10/2011 | 55.8 | 55.8 | 54.9 | 55.25 |
| 02/11/2011 | 55.5 | 56.5 | 54.95 | 56.5 |
| 02/14/2011 | 56.9 | 57.1 | 56 | 56.4 |
| 02/15/2011 | 56.25 | 56.3 | 55.35 | 55.7 |
| 02/16/2011 | 55.7 | 55.95 | 55.05 | 55.05 |
| 02/17/2011 | 55.45 | 55.45 | 54.8 | 55.15 |
| 02/18/2011 | 55.3 | 55.4 | 54.55 | 55.1 |
| 02/21/2011 | 55.2 | 55.75 | 54.9 | 55.05 |
| 02/22/2011 | 54.15 | 54.3 | 53.55 | 54.05 |
| 02/23/2011 | 53.95 | 54.25 | 53.6 | 53.9 |
| 02/24/2011 | 53.25 | 53.5 | 51.7 | 52.3 |
| 02/25/2011 | 52.75 | 53.35 | 52.1 | 52.95 |
| 02/28/2011 | 52.9 | 53.5 | 52.5 | 53.15 |
| 03/01/2011 | 53.65 | 54.9 | 53.6 | 53.95 |
| 03/02/2011 | 53.35 | 54.2 | 53.15 | 54.1 |
| 03/03/2011 | 54.5 | 54.8 | 53.9 | 54.1 |
| 03/04/2011 | 54.15 | 54.55 | 53.25 | 53.5 |
| 03/07/2011 | 54.1 | 55.65 | 53.5 | 54.7 |
| 03/08/2011 | 55 | 55.45 | 54 | 55.1 |
| 03/09/2011 | 55.2 | 55.5 | 54.5 | 54.65 |
| 03/10/2011 | 54.05 | 54.6 | 53.05 | 53.6 |
| 03/11/2011 | 52.7 | 53.05 | 52.15 | 52.15 |
| 03/14/2011 | 51 | 51.6 | 50.5 | 51.1 |
| 03/15/2011 | 49 | 49.51 | 46.73 | 49.19 |
| 03/16/2011 | 49.4 | 49.95 | 46.84 | 47 |
| 03/17/2011 | 47.24 | 48.12 | 46.38 | 47.95 |
| 03/18/2011 | 48.13 | 49.22 | 48.12 | 48.62 |
| 03/21/2011 | 49.49 | 50.5 | 49.17 | 50.15 |
| 03/22/2011 | 50.5 | 51.95 | 50.45 | 51.8 |
| 03/23/2011 | 51.45 | 52.25 | 50.9 | 51.15 |
| 03/24/2011 | 50.9 | 52.4 | 50.85 | 52.25 |
| 03/25/2011 | 52.75 | 52.75 | 51.75 | 52.05 |
| 03/28/2011 | 52.15 | 52.6 | 51.6 | 51.9 |
| 03/29/2011 | 51.9 | 52.15 | 51.05 | 52.05 |
| 03/30/2011 | 52.7 | 53.5 | 52.45 | 53.2 |
| 03/31/2011 | 53.3 | 53.55 | 52.85 | 53.05 |
| 04/01/2011 | 53.45 | 53.9 | 53.15 | 53.45 |
| 04/04/2011 | 53.2 | 53.4 | 52.6 | 53.05 |
| 04/05/2011 | 52.9 | 53.5 | 52.7 | 53.2 |
| 04/06/2011 | 53.5 | 54.05 | 53 | 53.6 |
| 04/07/2011 | 53.8 | 53.8 | 52.6 | 52.6 |
| 04/08/2011 | 53.2 | 53.65 | 52.6 | 52.8 |
| 04/11/2011 | 52.5 | 53.05 | 52.1 | 52.8 |
| 04/12/2011 | 52.35 | 52.45 | 51.05 | 51.2 |
| 04/13/2011 | 51.05 | 51.55 | 50.9 | 51.15 |
| 04/14/2011 | 51 | 51.8 | 50.85 | 51.25 |
| 04/15/2011 | 51.5 | 51.75 | 51.15 | 51.3 |
| 04/18/2011 | 51.3 | 51.6 | 49.72 | 50.4 |
| 04/19/2011 | 50.75 | 52.95 | 50.75 | 52.25 |
| 04/20/2011 | 52.9 | 54.7 | 52.75 | 54.3 |
| 04/21/2011 | 54.9 | 54.9 | 53.9 | 54.8 |
| 04/26/2011 | 54.7 | 55.25 | 54.3 | 55 |
| 04/27/2011 | 54.95 | 55.35 | 53.85 | 54.55 |
| 04/28/2011 | 54.9 | 55.45 | 54.75 | 55.25 |
| 04/29/2011 | 55.6 | 56 | 55.35 | 55.9 |
| 05/02/2011 | 56.4 | 56.45 | 55.5 | 56.05 |
| 05/03/2011 | 55.75 | 55.85 | 54.55 | 55.15 |
| 05/04/2011 | 54.95 | 55.25 | 54.05 | 54.3 |
| 05/05/2011 | 54.6 | 54.85 | 52.75 | 53.6 |
| 05/06/2011 | 53.9 | 55.1 | 53.3 | 54.7 |
| 05/09/2011 | 54.45 | 55.4 | 53.8 | 54 |
| 05/10/2011 | 54.35 | 55.25 | 54.1 | 55 |
| 05/11/2011 | 55.35 | 56.7 | 55.05 | 56.55 |
| 05/12/2011 | 56.05 | 56.35 | 55.4 | 55.8 |
| 05/13/2011 | 56.2 | 56.5 | 55.85 | 56 |
| 05/16/2011 | 55.7 | 56.35 | 55 | 56.25 |
| 05/17/2011 | 55.95 | 56.5 | 55.6 | 55.8 |
| 05/18/2011 | 56.2 | 56.35 | 55.55 | 56 |
| 05/19/2011 | 54 | 55.4 | 52.95 | 55.15 |
| 05/20/2011 | 54.5 | 56.35 | 54.5 | 55.75 |
| 05/23/2011 | 55.3 | 55.3 | 53.6 | 53.85 |
| 05/24/2011 | 54 | 54.4 | 53.7 | 53.9 |
| 05/25/2011 | 53.65 | 53.75 | 52.95 | 53.4 |
| 05/26/2011 | 53.75 | 53.8 | 52.45 | 52.75 |
| 05/27/2011 | 53.45 | 54.6 | 53.25 | 54.6 |
| 05/30/2011 | 54.4 | 54.75 | 54.05 | 54.1 |
| 05/31/2011 | 54.95 | 55.9 | 54.5 | 55.6 |
| 06/01/2011 | 55.65 | 55.75 | 54.8 | 55.1 |
| 06/03/2011 | 53.65 | 55.45 | 53.65 | 54.7 |
| 06/06/2011 | 54.1 | 54.65 | 53.85 | 54.15 |
| 06/07/2011 | 54 | 54.3 | 53 | 53.45 |
| 06/08/2011 | 53.05 | 53.35 | 52.65 | 53 |
| 06/09/2011 | 53.2 | 53.75 | 52.65 | 53.25 |
| 06/10/2011 | 53.15 | 53.3 | 51.65 | 51.95 |
| 06/14/2011 | 52.15 | 52.55 | 52.05 | 52.25 |
| 06/15/2011 | 52.05 | 52.6 | 51.8 | 52.05 |
| 06/16/2011 | 51.4 | 51.9 | 50.65 | 51.3 |
| 06/17/2011 | 50.9 | 51.85 | 50.25 | 50.9 |
| 06/20/2011 | 50.1 | 51.3 | 50.1 | 51.1 |
| 06/21/2011 | 51.5 | 53.1 | 51.3 | 53.1 |
| 06/22/2011 | 52.95 | 53.2 | 52.1 | 52.9 |
| 06/23/2011 | 52.55 | 53.35 | 51.25 | 51.6 |
| 06/24/2011 | 52.4 | 53.2 | 52.15 | 52.2 |
| 06/27/2011 | 52 | 52.8 | 51.85 | 51.95 |
| 06/28/2011 | 51.95 | 53.7 | 51.85 | 53.2 |
| 06/29/2011 | 53.7 | 54.55 | 53.55 | 54.5 |
| 06/30/2011 | 54.5 | 55.3 | 53.95 | 55.05 |
| 07/01/2011 | 55.4 | 55.6 | 54.7 | 55.3 |
| 07/04/2011 | 55.5 | 56 | 55.3 | 55.65 |
| 07/05/2011 | 55.4 | 57.15 | 55.15 | 56.8 |
| 07/06/2011 | 56.8 | 57.15 | 56.1 | 56.35 |
| 07/07/2011 | 56.8 | 57.45 | 56.25 | 57.4 |
| 07/08/2011 | 57.45 | 58 | 56.7 | 56.7 |
| 07/11/2011 | 56.5 | 56.85 | 55.15 | 55.45 |
| 07/12/2011 | 54.2 | 55 | 53.35 | 54.7 |
| 07/13/2011 | 54.4 | 55.7 | 54.25 | 55.4 |
| 07/14/2011 | 54.65 | 54.95 | 53.75 | 54.65 |
| 07/15/2011 | 53.75 | 54.25 | 53.4 | 53.9 |
| 07/18/2011 | 53.8 | 53.8 | 52 | 52.15 |
| 07/19/2011 | 52.5 | 52.6 | 51.8 | 52.2 |
| 07/20/2011 | 52.8 | 53.2 | 52.35 | 53.05 |
| 07/21/2011 | 53.3 | 54 | 52.3 | 53.6 |
| 07/22/2011 | 54.05 | 54.1 | 52.75 | 53.05 |
| 07/25/2011 | 52.35 | 53 | 52.2 | 52.8 |
| 07/26/2011 | 53.15 | 53.2 | 52 | 52.7 |
| 07/27/2011 | 52.65 | 53.65 | 51.85 | 52.3 |
| 07/28/2011 | 52.05 | 53 | 51.55 | 52.35 |
| 07/29/2011 | 51.5 | 52.2 | 50.45 | 51.05 |
| 08/02/2011 | 50 | 50.4 | 48 | 48.16 |
| 08/03/2011 | 47.1 | 48.47 | 46.7 | 47.33 |
| 08/04/2011 | 48.23 | 48.23 | 42.91 | 43.62 |
| 08/05/2011 | 41 | 44.28 | 40.2 | 42.33 |
| 08/08/2011 | 41.81 | 43.07 | 39.02 | 39.02 |
| 08/09/2011 | 38.82 | 40.21 | 36.46 | 40.15 |
| 08/10/2011 | 41.65 | 41.65 | 38.51 | 38.51 |
| 08/11/2011 | 39.56 | 41.8 | 37.75 | 41.7 |
| 08/12/2011 | 41.63 | 43.8 | 40.88 | 43.03 |
| 08/15/2011 | 43.75 | 44.58 | 43.39 | 44.08 |
| 08/16/2011 | 43.58 | 44.12 | 42.55 | 43.61 |
| 08/17/2011 | 43.02 | 44.44 | 42.31 | 44 |
| 08/18/2011 | 43.81 | 44.63 | 41.11 | 41.42 |
| 08/19/2011 | 41.2 | 41.2 | 39.43 | 40 |
| 08/22/2011 | 39.35 | 41.3 | 39.3 | 40.53 |
| 08/23/2011 | 41.43 | 42.14 | 40.21 | 41.62 |
| 08/24/2011 | 41.62 | 43.17 | 41.3 | 42.65 |
| 08/25/2011 | 43.25 | 43.84 | 42.47 | 43.07 |
| 08/26/2011 | 42.98 | 43.92 | 42.03 | 43.61 |
| 08/29/2011 | 44.5 | 45.23 | 44.27 | 44.92 |
| 08/30/2011 | 45.5 | 45.8 | 44.74 | 45.54 |
| 08/31/2011 | 45.73 | 47.07 | 45.59 | 46.78 |
| 09/01/2011 | 46.78 | 46.83 | 45.33 | 46.14 |
| 09/02/2011 | 45.47 | 45.47 | 43.36 | 43.67 |
| 09/05/2011 | 42.6 | 42.95 | 41.63 | 41.99 |
| 09/06/2011 | 41.63 | 44.9 | 41.63 | 43.87 |
| 09/07/2011 | 46.49 | 47.07 | 45.64 | 46.87 |
| 09/08/2011 | 47.12 | 48.2 | 46.41 | 48.03 |
| 09/09/2011 | 47.9 | 48.3 | 45.97 | 46.42 |
| 09/12/2011 | 44.15 | 45.75 | 44.15 | 45.29 |
| 09/13/2011 | 46.25 | 46.25 | 44.31 | 45.19 |
| 09/14/2011 | 44.86 | 48.08 | 44.76 | 48.04 |
| 09/15/2011 | 48.37 | 49.12 | 48.18 | 48.62 |
| 09/16/2011 | 48.77 | 49.65 | 48.59 | 49.23 |
| 09/19/2011 | 48.31 | 48.44 | 47.16 | 47.22 |
| 09/20/2011 | 47.05 | 49.33 | 46.91 | 49.22 |
| 09/21/2011 | 49.44 | 49.73 | 48.72 | 48.9 |
| 09/22/2011 | 47.5 | 47.67 | 44.39 | 44.59 |
| 09/23/2011 | 45.11 | 45.16 | 42.28 | 44.66 |
| 09/26/2011 | 44.01 | 45.8 | 43.18 | 44.7 |
| 09/27/2011 | 45.97 | 47.09 | 45.25 | 46.99 |
| 09/28/2011 | 46.57 | 47.53 | 46.05 | 46.3 |
| 09/29/2011 | 45.8 | 46.15 | 43.04 | 43.21 |
| 09/30/2011 | 42.85 | 42.89 | 40.16 | 40.95 |
| 10/03/2011 | 40.15 | 41.43 | 39.2 | 40.9 |
| 10/04/2011 | 40.35 | 41.01 | 38.92 | 40.73 |
| 10/05/2011 | 42 | 42.89 | 41.41 | 42.4 |
| 10/06/2011 | 42.82 | 44.1 | 42.34 | 43.99 |
| 10/07/2011 | 44.16 | 45.22 | 43.92 | 45 |
| 10/10/2011 | 45.63 | 46.86 | 45.13 | 46.39 |
| 10/11/2011 | 46.11 | 46.56 | 45.24 | 46.37 |
| 10/12/2011 | 46.36 | 47.65 | 45.36 | 47.48 |
| 10/13/2011 | 47.4 | 48.16 | 46.75 | 47.34 |
| 10/14/2011 | 47.5 | 47.88 | 46.85 | 47.4 |
| 10/17/2011 | 47.91 | 48.3 | 46.75 | 47.03 |
| 10/18/2011 | 46.35 | 47.21 | 45.9 | 46.88 |
| 10/19/2011 | 47.16 | 47.75 | 46.59 | 47 |
| 10/20/2011 | 46.46 | 47.17 | 46.03 | 46.45 |
| 10/21/2011 | 46.74 | 48.18 | 45.85 | 48.05 |
| 10/24/2011 | 48.5 | 49.5 | 48.42 | 49.35 |
| 10/25/2011 | 49 | 49.99 | 48.37 | 49.04 |
| 10/26/2011 | 48.92 | 49.89 | 48.6 | 49.2 |
| 10/27/2011 | 51 | 51.6 | 50.6 | 51.6 |
| 10/28/2011 | 51.9 | 52.9 | 51.7 | 52.5 |
| 10/31/2011 | 52 | 52.3 | 50.2 | 50.25 |
| 11/01/2011 | 48.7 | 49.15 | 46.78 | 47.35 |
| 11/02/2011 | 48.2 | 49.1 | 47.48 | 48.76 |
| 11/03/2011 | 47.95 | 49.75 | 47.6 | 49.2 |
| 11/04/2011 | 49.7 | 49.7 | 47.56 | 48.09 |
| 11/07/2011 | 47.72 | 48.39 | 46.66 | 47.8 |
| 11/08/2011 | 48 | 50.1 | 48 | 49.39 |
| 11/09/2011 | 50 | 50 | 47.66 | 48.21 |
| 11/10/2011 | 47.11 | 49 | 47.11 | 48.08 |
| 11/11/2011 | 49.05 | 49.77 | 47.38 | 48.72 |
| 11/14/2011 | 49 | 49.95 | 48.53 | 49.87 |
| 11/15/2011 | 49.23 | 49.95 | 48.45 | 49.13 |
| 11/16/2011 | 48.6 | 49.77 | 48.4 | 48.94 |
| 11/17/2011 | 48.83 | 48.83 | 47.56 | 48.12 |
| 11/18/2011 | 47.66 | 48.39 | 47.25 | 47.8 |
| 11/21/2011 | 47.35 | 47.63 | 45.12 | 45.25 |
| 11/22/2011 | 45.7 | 46.17 | 44.32 | 44.38 |
| 11/23/2011 | 44 | 44.5 | 43.6 | 43.8 |
| 11/24/2011 | 44.1 | 45.09 | 43.87 | 44.63 |
| 11/25/2011 | 44.57 | 45.54 | 43.88 | 45.13 |
| 11/28/2011 | 46 | 47.47 | 45.7 | 47.12 |
| 11/29/2011 | 47 | 47.8 | 46.2 | 46.73 |
| 11/30/2011 | 46.22 | 49.56 | 45.92 | 49.21 |
| 12/01/2011 | 49.24 | 49.63 | 48.54 | 48.85 |
| 12/02/2011 | 49.53 | 50 | 49.27 | 49.8 |
| 12/05/2011 | 50.05 | 50.35 | 49.58 | 50 |
| 12/06/2011 | 49.47 | 49.94 | 49.02 | 49.46 |
| 12/07/2011 | 50 | 50.25 | 48.96 | 49.68 |
| 12/08/2011 | 49.97 | 50.05 | 48.43 | 48.55 |
| 12/09/2011 | 48 | 49.27 | 47.9 | 49.01 |
| 12/12/2011 | 48.72 | 49.25 | 47.7 | 47.9 |
| 12/13/2011 | 47.59 | 47.76 | 46.6 | 47.35 |
| 12/14/2011 | 47.02 | 47.23 | 45.52 | 45.74 |
| 12/15/2011 | 45.7 | 46.3 | 44.77 | 45.69 |
| 12/16/2011 | 45.76 | 46 | 44.96 | 45.05 |
| 12/19/2011 | 44.73 | 45.63 | 44.68 | 44.97 |
| 12/20/2011 | 45.32 | 46.48 | 45.06 | 46.33 |
| 12/21/2011 | 47 | 47.29 | 46.18 | 46.98 |
| 12/22/2011 | 47.2 | 47.8 | 46.47 | 46.75 |
| 12/23/2011 | 47.17 | 47.58 | 46.76 | 47.27 |
| 12/27/2011 | 48.26 | 48.26 | 47.28 | 47.61 |
| 12/28/2011 | 47.74 | 47.88 | 47.04 | 47.15 |
| 12/29/2011 | 47.35 | 47.36 | 46.8 | 47.29 |
| 12/30/2011 | 47.6 | 47.72 | 47.2 | 47.51 |