Compagnie Financiere Richemont (PK) (CFRUY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 15.24 | -0.65 | -4.09 | 15.36 | 15.39 | 15.235 | 491883 |
| 1720819200 | 15.89 | 0.21 | 1.34 | 15.82 | 15.99 | 15.82 | 174615 |
| 1720733280 | 15.68 | 0.22 | 1.42 | 15.74 | 15.8 | 15.66 | 189789 |
| 1720646880 | 15.46 | 0.12 | 0.78 | 15.29 | 15.5158 | 15.29 | 153677 |
| 1720560540 | 15.34 | -0.01 | -0.07 | 15.39 | 15.4425 | 15.27 | 543201 |
| 1720473600 | 15.35 | -0.24 | -1.52 | 15.56 | 15.56 | 15.32 | 264210 |
| 1720214640 | 15.5875 | -0.03 | -0.21 | 15.61 | 15.62 | 15.42 | 186124 |
| 1720041000 | 15.62 | 0.01 | 0.06 | 15.55 | 15.62 | 15.51 | 137617 |
| 1719955740 | 15.61 | 0.1 | 0.64 | 15.535 | 15.61 | 15.48 | 180243 |
| 1719868980 | 15.51 | -0.09 | -0.58 | 15.59 | 15.6 | 15.4301 | 581132 |
| 1719610020 | 15.6 | -0.21 | -1.33 | 15.54 | 15.63 | 15.5 | 196290 |
| 1719523200 | 15.81 | 0.02 | 0.13 | 15.8399 | 15.84 | 15.7275 | 144158 |
| 1719437040 | 15.79 | -0.42 | -2.59 | 15.76 | 16 | 15.75 | 1284174 |
| 1719350880 | 16.21 | 0.55 | 3.51 | 15.96 | 16.23 | 15.955 | 325768 |
| 1719264540 | 15.66 | 0.17 | 1.10 | 15.64 | 15.81 | 15.614 | 782423 |
| 1719005220 | 15.49 | -0.1 | -0.64 | 15.39 | 15.52 | 15.32 | 484556 |
| 1718918640 | 15.59 | -0.35 | -2.22 | 15.51 | 15.65 | 15.47 | 280361 |
| 1718746140 | 15.9445 | -0.12 | -0.72 | 15.91 | 15.99 | 15.87 | 295470 |
| 1718659680 | 16.059999 | -0.09 | -0.56 | 15.82 | 16.079999 | 15.76 | 214688 |
| 1718400300 | 16.149999 | -0.23 | -1.40 | 15.92 | 16.149999 | 15.92 | 417119 |
| 1718314140 | 16.379999 | -0.16 | -0.97 | 16.39 | 16.399999 | 16.26 | 540834 |
| 1718227380 | 16.54 | 0.21 | 1.27 | 16.565 | 16.66 | 16.489999 | 328983 |
| 1718141340 | 16.332 | -0.24 | -1.44 | 16.48 | 16.48 | 16.26 | 308333 |
| 1718054880 | 16.57 | -0.14 | -0.84 | 16.469999 | 16.579999 | 16.43 | 320535 |
| 1717795800 | 16.71 | 0.02 | 0.12 | 16.66 | 16.796 | 16.61 | 419360 |
| 1717709400 | 16.69 | 0.2 | 1.21 | 16.66 | 16.7 | 16.6 | 539265 |
| 1717622460 | 16.489999 | 0.32 | 1.98 | 16.34 | 16.5 | 16.2115 | 165099 |
| 1717536360 | 16.17 | 0.23 | 1.44 | 16.17 | 16.236 | 16.07 | 422929 |
| 1717450140 | 15.94 | -0.07 | -0.44 | 15.98 | 16.024999 | 15.89 | 254067 |
| 1717190940 | 16.01 | 0.26 | 1.65 | 15.818 | 16.04 | 15.8 | 410373 |
| 1717104540 | 15.75 | 0.2 | 1.29 | 15.67 | 15.8 | 15.65 | 434433 |
| 1717018020 | 15.55 | -0.22 | -1.40 | 15.53 | 15.612 | 15.49 | 252437 |
| 1716931740 | 15.77 | 0.15 | 0.96 | 15.77 | 15.79 | 15.57 | 347384 |
| 1716585840 | 15.62 | 0.19 | 1.23 | 15.59 | 15.64 | 15.545 | 421159 |
| 1716499740 | 15.43 | 0.17 | 1.11 | 15.47 | 15.56 | 15.415 | 729837 |
| 1716412800 | 15.26 | -0.52 | -3.30 | 15.4 | 15.421 | 15.2 | 312285 |
| 1716326940 | 15.78 | -0.08 | -0.50 | 15.66 | 15.78 | 15.63 | 444293 |
| 1716240180 | 15.86 | -0.05 | -0.31 | 15.75 | 15.94 | 15.73 | 471452 |
| 1715981340 | 15.91 | 0.74 | 4.88 | 15.84 | 15.988 | 15.83 | 173721 |
| 1715894940 | 15.17 | 0.08 | 0.56 | 15.02 | 15.23 | 15 | 485795 |
| 1715808000 | 15.085 | 0.05 | 0.30 | 15.01 | 15.11 | 15.01 | 180161 |
| 1715722140 | 15.04 | 0.27 | 1.83 | 14.99 | 15.06 | 14.95 | 173237 |
| 1715635200 | 14.77 | -0.16 | -1.07 | 14.85 | 14.87 | 14.72 | 486292 |
| 1715376000 | 14.93 | 0.23 | 1.56 | 14.92 | 14.98 | 14.8501 | 172475 |
| 1715289720 | 14.7 | 0.12 | 0.82 | 14.85 | 14.85 | 14.57 | 522977 |
| 1715203200 | 14.58 | 0.01 | 0.07 | 14.49 | 14.62 | 14.49 | 205541 |
| 1715117340 | 14.5696 | 0.05 | 0.34 | 14.57 | 14.65 | 14.475 | 294928 |
| 1715030940 | 14.52 | 0 | 0.00 | 14.55 | 14.56 | 14.48 | 507810 |
| 1714771740 | 14.52 | 0.45 | 3.20 | 14.57 | 14.58 | 14.42 | 272451 |
| 1714685340 | 14.07 | 0.35 | 2.55 | 14 | 14.1 | 13.88 | 680214 |
| 1714598400 | 13.72 | -0.08 | -0.58 | 13.27 | 14.0499 | 13.27 | 163273 |
| 1714512600 | 13.8 | -0.38 | -2.68 | 14 | 14.16 | 13.8 | 278644 |
| 1714425720 | 14.18 | -0.02 | -0.11 | 14.185 | 14.23 | 14.116 | 380190 |
| 1714166580 | 14.196 | 0.16 | 1.11 | 14.09 | 14.23 | 14.06 | 270384 |
| 1714080300 | 14.04 | -0.09 | -0.64 | 13.79 | 14.07 | 13.74 | 591630 |
| 1713994020 | 14.13 | 0.16 | 1.15 | 14.24 | 14.25 | 14.08 | 266160 |
| 1713907740 | 13.97 | 0.05 | 0.36 | 14.06 | 14.168 | 13.97 | 364116 |
| 1713821340 | 13.92 | -0.02 | -0.16 | 13.91 | 14.01 | 13.86 | 602023 |
| 1713561900 | 13.942 | -0.11 | -0.77 | 13.95 | 14.03 | 13.91 | 179627 |
| 1713475500 | 14.05 | -0.36 | -2.50 | 14.03 | 14.12 | 13.97 | 735236 |
| 1713389100 | 14.41 | 0.25 | 1.77 | 14.38 | 14.48 | 14.27 | 522020 |
| 1713302940 | 14.16 | 0.11 | 0.78 | 14.05 | 14.22 | 13.89 | 588982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
