Premium
Compagnie Financiere Richemont (PK) (CFRUY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -5.0736497545 | 18.33 | 18.4425 | 17.16 | 506340 | 18.00960757 | DR |
| 4 | -2.88 | -14.201183432 | 20.28 | 21.04 | 17.16 | 2867279 | 19.57453255 | DR |
| 12 | 2 | 12.987012987 | 15.4 | 21.04 | 15 | 2864124 | 19.64329926 | DR |
| 26 | 1.67 | 10.6166560712 | 15.73 | 21.04 | 13.06 | 1665746 | 18.56805993 | DR |
| 52 | 2.5 | 16.7785234899 | 14.9 | 21.04 | 13.06 | 1027150 | 17.86282501 | DR |
| 156 | 4.8001 | 38.0963340979 | 12.5999 | 21.04 | 9.27 | 640661 | 15.56332423 | DR |
| 260 | 12.21 | 235.260115607 | 5.19 | 21.04 | 5.01 | 541155 | 13.80665277 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 17.35 | -0.57 | -3.18 | 17.34 | 17.37 | 17.16 | 475766 |
| 1743197340 | 17.92 | -0.17 | -0.94 | 17.89 | 17.95 | 17.755 | 394528 |
| 1743110880 | 18.09 | -0.09 | -0.50 | 17.97 | 18.12 | 17.97 | 420772 |
| 1743024540 | 18.18 | -0.15 | -0.82 | 18.23 | 18.3099 | 18.08 | 547636 |
| 1742938140 | 18.33 | 0.03 | 0.16 | 18.33 | 18.4425 | 18.26 | 692999 |
| 1742851200 | 18.3 | 0.08 | 0.44 | 18.17 | 18.36 | 18.16 | 454225 |
| 1742592540 | 18.22 | 0.14 | 0.77 | 18 | 18.33 | 18 | 808672 |
| 1742505960 | 18.08 | -0.68 | -3.62 | 17.93 | 18.12 | 17.93 | 498857 |
| 1742419200 | 18.76 | 0.19 | 1.02 | 18.66 | 18.805 | 18.56 | 1435690 |
| 1742333400 | 18.57 | -0.11 | -0.59 | 18.54 | 18.65 | 18.4 | 869748 |
| 1742246400 | 18.68 | -0.31 | -1.63 | 18.58 | 18.69 | 18.502 | 724453 |
| 1741987680 | 18.99 | 0.63 | 3.43 | 18.64 | 18.99 | 18.62 | 12531832 |
| 1741901340 | 18.36 | 0.05 | 0.27 | 18.23 | 18.45 | 18.14 | 388454 |
| 1741814940 | 18.31 | 0.29 | 1.61 | 18.4601 | 19 | 18.15 | 500168 |
| 1741728480 | 18.02 | 0.19 | 1.07 | 18.01 | 18.12 | 17.7801 | 1031570 |
| 1741641600 | 17.83 | -1.04 | -5.51 | 18.38 | 18.55 | 17.71 | 2919565 |
| 1741386000 | 18.87 | -0.6 | -3.08 | 18.79 | 18.93 | 18.675 | 4112880 |
| 1741300140 | 19.47 | -1.1 | -5.35 | 19.7875 | 19.9 | 19.45 | 4541665 |
| 1741213440 | 20.57 | -0.16 | -0.77 | 20.43 | 20.62 | 20.39 | 968518 |
| 1741126800 | 20.73 | 0.25 | 1.22 | 20.28 | 21.04 | 20.15 | 23027589 |
| 1741040760 | 20.48 | 0.13 | 0.64 | 20.48 | 20.64 | 20.34 | 12537578 |
| 1740781260 | 20.35 | 0.26 | 1.29 | 20.14 | 20.41 | 20.07 | 13145383 |
| 1740695340 | 20.09 | -0.25 | -1.23 | 20.15 | 20.307 | 20.04 | 23618813 |
| 1740608400 | 20.34 | 0.23 | 1.17 | 20.43 | 20.55 | 20.333 | 15429748 |
| 1740522480 | 20.105 | 0.39 | 1.95 | 20.01 | 20.16 | 19.9305 | 9647341 |
| 1740435600 | 19.72 | -0.21 | -1.05 | 19.92 | 19.92 | 19.72 | 475437 |
| 1740176400 | 19.93 | -0.11 | -0.54 | 19.98 | 20.08 | 19.89 | 597278 |
| 1740090480 | 20.039 | 0.32 | 1.62 | 19.94 | 20.08 | 19.89 | 745642 |
| 1740003960 | 19.72 | -0.25 | -1.25 | 19.63 | 19.75 | 19.59 | 567103 |
| 1739917740 | 19.97 | -0.39 | -1.92 | 20.1 | 20.16 | 19.91 | 397074 |
| 1739572020 | 20.36 | -0.05 | -0.24 | 20.51 | 20.53 | 20.3201 | 1169885 |
| 1739485320 | 20.41 | 0.46 | 2.31 | 20.15 | 20.43 | 20 | 1435009 |
| 1739398920 | 19.95 | 0.33 | 1.68 | 19.45 | 19.95 | 19.45 | 373345 |
| 1739312940 | 19.62 | 0.29 | 1.50 | 19.3 | 19.63 | 19.3 | 553485 |
| 1739226000 | 19.33 | 0.15 | 0.80 | 19.14 | 19.33 | 19.14 | 392273 |
| 1738967160 | 19.176 | -0.3 | -1.54 | 19.39 | 19.4 | 19.07 | 410967 |
| 1738880400 | 19.475 | -0.31 | -1.54 | 19.42 | 19.54 | 19.41 | 369537 |
| 1738794000 | 19.78 | 0.34 | 1.75 | 19.57 | 19.83 | 19.49 | 601415 |
| 1738708080 | 19.44 | 0.22 | 1.14 | 19.29 | 19.44 | 19.25 | 983493 |
| 1738621740 | 19.22 | -0.1 | -0.52 | 18.98 | 19.3 | 18.96 | 1856933 |
| 1738362000 | 19.32 | -0.12 | -0.62 | 19.53 | 19.56 | 19.26 | 533580 |
| 1738276080 | 19.44 | 0.26 | 1.36 | 19.35 | 19.61 | 19.319 | 563887 |
| 1738189740 | 19.18 | 0.15 | 0.79 | 19.24 | 19.28 | 19.08 | 936210 |
| 1738103280 | 19.0299 | -0.15 | -0.78 | 19 | 19.09 | 18.74 | 1603777 |
| 1738016820 | 19.18 | 0.28 | 1.48 | 18.96 | 19.18 | 18.8502 | 1083556 |
| 1737757440 | 18.9 | 0.08 | 0.43 | 18.8 | 19.03 | 18.78 | 363275 |
| 1737671220 | 18.82 | 0.36 | 1.95 | 18.56 | 18.87 | 18.545 | 3405590 |
| 1737584640 | 18.46 | 0.12 | 0.65 | 18.37 | 18.58 | 18.29 | 3168768 |
| 1737498540 | 18.34 | 0.51 | 2.86 | 18.22 | 18.3699 | 18.15 | 980029 |
| 1737152880 | 17.83 | 0.07 | 0.39 | 17.93 | 17.96 | 17.82 | 359762 |
| 1737066420 | 17.76 | 2.62 | 17.31 | 17.54 | 17.8 | 17.39 | 625486 |
| 1736979720 | 15.14 | -0.18 | -1.17 | 15.33 | 15.34 | 15.03 | 1812229 |
| 1736893380 | 15.32 | 0.2 | 1.32 | 15.32 | 15.39 | 15.21 | 629408 |
| 1736806800 | 15.12 | -0.07 | -0.46 | 15 | 15.15 | 15 | 1543242 |
| 1736547720 | 15.19 | -0.26 | -1.68 | 15.25 | 15.25 | 15.04 | 1729222 |
| 1736375340 | 15.45 | 0.03 | 0.19 | 15.38 | 15.49 | 15.336 | 389168 |
| 1736288940 | 15.42 | 0.14 | 0.92 | 15.4 | 15.5 | 15.29 | 874571 |
| 1736202360 | 15.28 | 0.52 | 3.52 | 15.21 | 15.38 | 15.169 | 540190 |
| 1735942980 | 14.76 | -0.47 | -3.09 | 14.71 | 14.84 | 14.63 | 905259 |
| 1735856700 | 15.23 | 0.05 | 0.33 | 14.94 | 15.29 | 14.94 | 731370 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
