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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.9669
CLOSE 58.0215
Low
LOW 48.13
High
HIGH 74.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 49 | 49.81 | 48.62 | 49.66 |
| 01/04/2012 | 49.54 | 49.77 | 48.84 | 49.1 |
| 01/05/2012 | 49.1 | 49.52 | 48.7 | 49.1 |
| 01/06/2012 | 49.32 | 49.62 | 48.88 | 49.42 |
| 01/09/2012 | 49.43 | 50.3 | 49.36 | 50.15 |
| 01/10/2012 | 50.85 | 51.9 | 50.75 | 51 |
| 01/11/2012 | 50.95 | 51 | 49.76 | 49.95 |
| 01/12/2012 | 50.1 | 51 | 49.84 | 50.35 |
| 01/13/2012 | 50.95 | 51 | 49.86 | 50.7 |
| 01/16/2012 | 51.25 | 52.35 | 51 | 52.1 |
| 01/17/2012 | 51.5 | 52.1 | 51.15 | 51.75 |
| 01/18/2012 | 51.5 | 52.55 | 51.15 | 52.55 |
| 01/19/2012 | 52.7 | 53.2 | 52.35 | 53 |
| 01/20/2012 | 53.35 | 53.35 | 52.45 | 52.95 |
| 01/23/2012 | 53.05 | 53.3 | 52.55 | 53.05 |
| 01/24/2012 | 53 | 53 | 52.3 | 52.75 |
| 01/25/2012 | 52.8 | 53.15 | 52.25 | 52.4 |
| 01/26/2012 | 52 | 53.05 | 52 | 52.9 |
| 01/27/2012 | 52.45 | 53.35 | 52.45 | 52.6 |
| 01/30/2012 | 52.1 | 52.3 | 51.1 | 51.3 |
| 01/31/2012 | 51.5 | 52.4 | 51.3 | 52.1 |
| 02/01/2012 | 52.5 | 54.2 | 52.35 | 54.15 |
| 02/02/2012 | 54.55 | 54.9 | 54.1 | 54.85 |
| 02/03/2012 | 54.8 | 55.75 | 54.05 | 55.55 |
| 02/06/2012 | 55.4 | 55.4 | 54.85 | 55.3 |
| 02/07/2012 | 54.5 | 54.8 | 53.15 | 53.9 |
| 02/08/2012 | 54.15 | 54.25 | 53.2 | 53.4 |
| 02/09/2012 | 53.5 | 53.55 | 52.75 | 53 |
| 02/10/2012 | 52.6 | 53.1 | 52.15 | 53 |
| 02/13/2012 | 53.3 | 53.4 | 52.5 | 53.15 |
| 02/14/2012 | 53.15 | 53.8 | 52.8 | 53.35 |
| 02/15/2012 | 53.8 | 54.2 | 53.6 | 54.1 |
| 02/16/2012 | 53.6 | 54.35 | 53.25 | 54.35 |
| 02/17/2012 | 54.7 | 54.8 | 54.1 | 54.5 |
| 02/20/2012 | 54.85 | 55.35 | 54.75 | 55.2 |
| 02/21/2012 | 54.85 | 54.95 | 54.6 | 54.8 |
| 02/22/2012 | 54.65 | 54.95 | 54.15 | 54.9 |
| 02/23/2012 | 54.7 | 55.3 | 54.4 | 55.2 |
| 02/24/2012 | 55.4 | 55.45 | 54.4 | 54.45 |
| 02/27/2012 | 54.55 | 54.55 | 53.5 | 54.05 |
| 02/28/2012 | 54.2 | 55.05 | 54.15 | 54.7 |
| 02/29/2012 | 55 | 55.95 | 54.75 | 55.55 |
| 03/01/2012 | 55.15 | 55.9 | 55.15 | 55.75 |
| 03/02/2012 | 55.9 | 56.1 | 55.65 | 55.95 |
| 03/05/2012 | 55.5 | 55.75 | 55.1 | 55.65 |
| 03/06/2012 | 55.25 | 55.3 | 53.95 | 54.05 |
| 03/07/2012 | 54.2 | 55.2 | 54.15 | 55.1 |
| 03/08/2012 | 55.6 | 56.4 | 55.3 | 56.4 |
| 03/09/2012 | 55.95 | 56.7 | 55.35 | 56.55 |
| 03/12/2012 | 56.35 | 57.95 | 56.2 | 57.85 |
| 03/13/2012 | 58 | 59.2 | 58 | 59.05 |
| 03/14/2012 | 59.25 | 59.75 | 58.95 | 59.55 |
| 03/15/2012 | 59.5 | 59.95 | 58.7 | 59.45 |
| 03/16/2012 | 59.9 | 59.95 | 58.9 | 58.9 |
| 03/19/2012 | 59 | 59.05 | 58.35 | 58.35 |
| 03/20/2012 | 58 | 58.25 | 57.3 | 57.9 |
| 03/21/2012 | 58.05 | 58.8 | 57.85 | 57.85 |
| 03/22/2012 | 57.6 | 57.9 | 56.3 | 56.4 |
| 03/23/2012 | 56.1 | 56.3 | 55.2 | 55.8 |
| 03/26/2012 | 56.15 | 56.65 | 55.75 | 56.65 |
| 03/27/2012 | 56.9 | 57.4 | 56.6 | 56.85 |
| 03/28/2012 | 56.85 | 57.1 | 56 | 56.6 |
| 03/29/2012 | 56.85 | 56.85 | 55.2 | 55.75 |
| 03/30/2012 | 56.05 | 56.6 | 55.45 | 56.6 |
| 04/02/2012 | 57 | 57.75 | 56.65 | 57.75 |
| 04/03/2012 | 57.7 | 58.5 | 57.55 | 58.5 |
| 04/04/2012 | 58.2 | 58.2 | 57 | 57.05 |
| 04/05/2012 | 57.5 | 57.75 | 56.55 | 57.55 |
| 04/10/2012 | 57.15 | 57.15 | 55.9 | 55.9 |
| 04/11/2012 | 55.7 | 56.4 | 55.4 | 56.15 |
| 04/12/2012 | 56 | 56.95 | 55.85 | 56.9 |
| 04/13/2012 | 56.8 | 56.8 | 55.25 | 55.6 |
| 04/16/2012 | 55.35 | 56.95 | 55.25 | 56.7 |
| 04/17/2012 | 56.2 | 57.15 | 55.5 | 57.15 |
| 04/18/2012 | 57.15 | 57.15 | 55.9 | 56.3 |
| 04/19/2012 | 56.5 | 56.7 | 55.7 | 55.9 |
| 04/20/2012 | 55.5 | 56 | 55.1 | 55.6 |
| 04/23/2012 | 55.35 | 55.45 | 53.65 | 54.05 |
| 04/24/2012 | 54.65 | 55.95 | 53.85 | 55 |
| 04/25/2012 | 55.5 | 57.15 | 55.25 | 57.15 |
| 04/26/2012 | 57.15 | 57.4 | 56.6 | 57.15 |
| 04/27/2012 | 56.85 | 57.65 | 56.4 | 57.1 |
| 04/30/2012 | 57.5 | 57.5 | 56.1 | 56.1 |
| 05/02/2012 | 57 | 57.1 | 56.7 | 56.85 |
| 05/03/2012 | 57.1 | 58.6 | 57.05 | 57.95 |
| 05/04/2012 | 57.65 | 57.85 | 56 | 56.3 |
| 05/07/2012 | 55.25 | 56.85 | 55.15 | 56.7 |
| 05/08/2012 | 56.3 | 56.65 | 54.65 | 54.7 |
| 05/09/2012 | 54.9 | 55.25 | 54 | 54.85 |
| 05/10/2012 | 55.5 | 55.5 | 54.15 | 54.2 |
| 05/11/2012 | 54 | 54.6 | 53.7 | 54.3 |
| 05/14/2012 | 53.6 | 53.8 | 52.8 | 53.5 |
| 05/15/2012 | 53.6 | 54.9 | 53.35 | 53.35 |
| 05/16/2012 | 55.5 | 58.45 | 55.2 | 57.65 |
| 05/18/2012 | 56.9 | 57.25 | 56.05 | 56.05 |
| 05/21/2012 | 56.1 | 57.95 | 56.05 | 57.7 |
| 05/22/2012 | 58.35 | 58.8 | 57.85 | 58.7 |
| 05/23/2012 | 58 | 58 | 56.05 | 56.25 |
| 05/24/2012 | 56.5 | 56.7 | 54.9 | 55.4 |
| 05/25/2012 | 55.4 | 56.15 | 54.55 | 55.45 |
| 05/29/2012 | 55.9 | 58 | 55.75 | 57.75 |
| 05/30/2012 | 57.45 | 57.9 | 56.05 | 56.6 |
| 05/31/2012 | 56.6 | 57.2 | 54.95 | 55.35 |
| 06/01/2012 | 55.35 | 55.5 | 51.5 | 52 |
| 06/04/2012 | 51.5 | 51.8 | 50.85 | 51 |
| 06/05/2012 | 51.7 | 52.2 | 51.45 | 51.8 |
| 06/06/2012 | 52.4 | 53.2 | 51.85 | 53.15 |
| 06/07/2012 | 53.15 | 55.15 | 52.6 | 54.3 |
| 06/08/2012 | 54 | 54.55 | 53.45 | 53.65 |
| 06/11/2012 | 54.75 | 55.3 | 53.65 | 53.65 |
| 06/12/2012 | 53.55 | 53.75 | 52.35 | 53.5 |
| 06/13/2012 | 53.75 | 53.75 | 52.55 | 52.95 |
| 06/14/2012 | 52.85 | 52.9 | 51.55 | 52.05 |
| 06/15/2012 | 52 | 52.75 | 51.8 | 52.35 |
| 06/18/2012 | 53 | 53.65 | 52.6 | 53.2 |
| 06/19/2012 | 53.3 | 54.5 | 53.2 | 54.3 |
| 06/20/2012 | 54.55 | 54.55 | 53.5 | 54 |
| 06/21/2012 | 54.1 | 54.6 | 53.25 | 53.9 |
| 06/22/2012 | 53.45 | 53.75 | 52.05 | 52.3 |
| 06/25/2012 | 52.3 | 52.35 | 51.15 | 51.55 |
| 06/26/2012 | 51.1 | 51.7 | 51.1 | 51.6 |
| 06/27/2012 | 52.1 | 52.15 | 50.75 | 51 |
| 06/28/2012 | 51.2 | 51.3 | 50.05 | 50.5 |
| 06/29/2012 | 51.5 | 52 | 50.7 | 51.85 |
| 07/02/2012 | 52.3 | 52.7 | 51.85 | 52.45 |
| 07/03/2012 | 52.45 | 53.45 | 52.45 | 53.35 |
| 07/04/2012 | 53.6 | 53.75 | 53.05 | 53.6 |
| 07/05/2012 | 53.8 | 54.3 | 53.25 | 53.45 |
| 07/06/2012 | 53.4 | 53.55 | 52.95 | 52.95 |
| 07/09/2012 | 52.95 | 52.95 | 50.75 | 51.2 |
| 07/10/2012 | 51.7 | 52.85 | 51.3 | 52.3 |
| 07/11/2012 | 51.8 | 51.9 | 50.3 | 50.55 |
| 07/12/2012 | 50 | 50 | 48.13 | 48.41 |
| 07/13/2012 | 48.71 | 50.45 | 48.67 | 50.2 |
| 07/16/2012 | 50.3 | 50.3 | 48.55 | 49.44 |
| 07/17/2012 | 49.57 | 50.8 | 49.57 | 50.75 |
| 07/18/2012 | 51.1 | 52.5 | 51 | 52.3 |
| 07/19/2012 | 52.6 | 54.7 | 52.55 | 53.9 |
| 07/20/2012 | 54 | 54.25 | 53.05 | 53.4 |
| 07/23/2012 | 52.7 | 53.3 | 52 | 52.4 |
| 07/24/2012 | 52.9 | 53.75 | 52.8 | 53 |
| 07/25/2012 | 53 | 54.6 | 53 | 54.15 |
| 07/26/2012 | 53.95 | 55.3 | 53.5 | 54.7 |
| 07/27/2012 | 55.2 | 56.9 | 54.45 | 56.8 |
| 07/30/2012 | 57 | 57.6 | 56.5 | 57 |
| 07/31/2012 | 57.2 | 57.2 | 55.05 | 55.45 |
| 08/02/2012 | 55.35 | 56.4 | 54.55 | 54.8 |
| 08/03/2012 | 54.95 | 56.5 | 54.8 | 56.05 |
| 08/06/2012 | 58 | 60.1 | 57.55 | 58.95 |
| 08/07/2012 | 58.7 | 59.5 | 58.65 | 59.4 |
| 08/08/2012 | 59.5 | 60 | 58.6 | 60 |
| 08/09/2012 | 60 | 61.2 | 59.75 | 61.05 |
| 08/10/2012 | 60.3 | 61.25 | 60.15 | 61.25 |
| 08/13/2012 | 60.65 | 61 | 60.2 | 60.4 |
| 08/14/2012 | 60.6 | 61 | 60.5 | 60.85 |
| 08/15/2012 | 60.95 | 61.2 | 60.4 | 60.95 |
| 08/16/2012 | 61 | 61.1 | 60.2 | 60.75 |
| 08/17/2012 | 61.55 | 61.55 | 60.4 | 60.8 |
| 08/20/2012 | 60.8 | 61.5 | 60.55 | 61.2 |
| 08/21/2012 | 61.3 | 61.95 | 61.2 | 61.8 |
| 08/22/2012 | 61.1 | 61.45 | 60.35 | 60.65 |
| 08/23/2012 | 61 | 61.5 | 60.15 | 60.35 |
| 08/24/2012 | 60 | 60.1 | 58.9 | 59.5 |
| 08/27/2012 | 59.65 | 60 | 58.95 | 59.95 |
| 08/28/2012 | 59.8 | 59.8 | 58.45 | 58.9 |
| 08/29/2012 | 58.9 | 59.4 | 58.55 | 59.1 |
| 08/30/2012 | 58.9 | 59 | 57.9 | 58.3 |
| 08/31/2012 | 57.95 | 59.05 | 57.55 | 58.55 |
| 09/03/2012 | 58.9 | 60 | 58.6 | 60 |
| 09/04/2012 | 60.25 | 60.5 | 59.1 | 59.15 |
| 09/05/2012 | 59.5 | 60.4 | 59.1 | 60.05 |
| 09/06/2012 | 60.6 | 61.35 | 59.9 | 61.15 |
| 09/07/2012 | 61.45 | 63.4 | 61.3 | 63.25 |
| 09/10/2012 | 62.7 | 64.75 | 62.5 | 64.15 |
| 09/11/2012 | 61.9 | 62.2 | 59.95 | 60.85 |
| 09/12/2012 | 61.2 | 61.3 | 59.15 | 59.4 |
| 09/13/2012 | 59.15 | 60.15 | 58.75 | 59.9 |
| 09/14/2012 | 61.45 | 62.55 | 61 | 62.55 |
| 09/17/2012 | 62.3 | 62.3 | 60.9 | 61.1 |
| 09/18/2012 | 60.75 | 61.15 | 60.35 | 61 |
| 09/19/2012 | 61.35 | 61.85 | 60.8 | 61.15 |
| 09/20/2012 | 60.45 | 60.7 | 60 | 60.2 |
| 09/21/2012 | 60.8 | 60.8 | 59.4 | 59.65 |
| 09/24/2012 | 59.15 | 59.3 | 58.3 | 58.95 |
| 09/25/2012 | 58.95 | 59.55 | 58.65 | 59.5 |
| 09/26/2012 | 58.9 | 59.25 | 58 | 58.1 |
| 09/27/2012 | 58.5 | 59.05 | 57.15 | 57.4 |
| 09/28/2012 | 57.85 | 57.85 | 56.4 | 56.4 |
| 10/01/2012 | 56.55 | 57.8 | 56.55 | 57.5 |
| 10/02/2012 | 57.35 | 58.8 | 57.1 | 58.65 |
| 10/03/2012 | 58.5 | 58.5 | 57.65 | 57.95 |
| 10/04/2012 | 58.45 | 58.6 | 58 | 58.3 |
| 10/05/2012 | 58.6 | 58.6 | 58 | 58.6 |
| 10/08/2012 | 58.15 | 58.25 | 57.1 | 57.5 |
| 10/09/2012 | 57.9 | 57.9 | 57.3 | 57.35 |
| 10/10/2012 | 57.55 | 57.65 | 57 | 57.3 |
| 10/11/2012 | 57.5 | 60.15 | 57.5 | 59.9 |
| 10/12/2012 | 59.6 | 60 | 59.2 | 59.65 |
| 10/15/2012 | 59.35 | 60.05 | 59.35 | 60 |
| 10/16/2012 | 59.65 | 61.35 | 59.2 | 61.25 |
| 10/17/2012 | 61.35 | 62.3 | 61 | 62.3 |
| 10/18/2012 | 60.75 | 60.8 | 59.6 | 60.1 |
| 10/19/2012 | 59.85 | 60.5 | 59.5 | 59.5 |
| 10/22/2012 | 59.5 | 60.1 | 59.2 | 59.7 |
| 10/23/2012 | 59.5 | 59.65 | 58.5 | 58.55 |
| 10/24/2012 | 58.8 | 59 | 58.15 | 58.75 |
| 10/25/2012 | 58.95 | 59.35 | 58.2 | 59.05 |
| 10/26/2012 | 58.6 | 60.35 | 58.6 | 60 |
| 10/29/2012 | 59.65 | 60.25 | 59.5 | 60.05 |
| 10/30/2012 | 60.15 | 61.05 | 60.15 | 60.85 |
| 10/31/2012 | 60.6 | 61.65 | 60.4 | 60.4 |
| 11/01/2012 | 61.25 | 63.95 | 61.15 | 63.35 |
| 11/02/2012 | 63.55 | 65.25 | 63.55 | 65.2 |
| 11/05/2012 | 64.7 | 65.45 | 64.1 | 64.4 |
| 11/06/2012 | 64.4 | 64.75 | 63.9 | 64.3 |
| 11/07/2012 | 64.5 | 64.85 | 63.3 | 63.55 |
| 11/08/2012 | 64.25 | 64.7 | 63.35 | 64.3 |
| 11/09/2012 | 64 | 64.5 | 62.6 | 64.5 |
| 11/12/2012 | 64.35 | 67.2 | 64.3 | 66.05 |
| 11/13/2012 | 66 | 66.45 | 64.8 | 66 |
| 11/14/2012 | 65.75 | 65.95 | 64.95 | 65.65 |
| 11/15/2012 | 65.25 | 65.3 | 64.3 | 64.4 |
| 11/16/2012 | 64.2 | 64.75 | 63.75 | 63.95 |
| 11/19/2012 | 64.25 | 67.25 | 64.2 | 67.25 |
| 11/20/2012 | 67.5 | 68.6 | 66.55 | 68.5 |
| 11/21/2012 | 68.5 | 68.95 | 67.9 | 68.55 |
| 11/22/2012 | 68.75 | 68.95 | 67.85 | 68.35 |
| 11/23/2012 | 68.4 | 69 | 67.9 | 68.6 |
| 11/26/2012 | 68.55 | 68.6 | 67.8 | 68.05 |
| 11/27/2012 | 68.1 | 68.85 | 68.05 | 68.6 |
| 11/28/2012 | 68.6 | 69.3 | 68.35 | 69.2 |
| 11/29/2012 | 69.7 | 70.75 | 69.55 | 70.25 |
| 11/30/2012 | 70.2 | 72.4 | 70.2 | 71.45 |
| 12/03/2012 | 71.35 | 72.15 | 71.35 | 71.7 |
| 12/04/2012 | 71.7 | 72.65 | 71.65 | 72.05 |
| 12/05/2012 | 72 | 72.4 | 71.5 | 71.85 |
| 12/06/2012 | 72 | 73.4 | 72 | 73.2 |
| 12/07/2012 | 73.5 | 74 | 72.55 | 72.85 |
| 12/10/2012 | 72.8 | 73.9 | 72.5 | 73.7 |
| 12/11/2012 | 74.1 | 74.85 | 73.65 | 73.65 |
| 12/12/2012 | 73.65 | 73.8 | 72.5 | 72.5 |
| 12/13/2012 | 72.5 | 72.7 | 71.3 | 71.45 |
| 12/14/2012 | 71.85 | 72.65 | 71.4 | 72.1 |
| 12/17/2012 | 72.5 | 72.75 | 71.95 | 72.4 |
| 12/18/2012 | 72.9 | 72.9 | 71.9 | 72 |
| 12/19/2012 | 72.35 | 72.4 | 71.8 | 72.15 |
| 12/20/2012 | 71.95 | 72.4 | 71.45 | 72.25 |
| 12/21/2012 | 72 | 72.35 | 71 | 71 |
| 12/27/2012 | 70.15 | 71.4 | 69.8 | 71.15 |
| 12/28/2012 | 71.3 | 71.7 | 71.1 | 71.4 |