Cie Financiere Rich (OP: CFRHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 340 | +5.09(+3.09%) |
| Jun 05, 2024 | 164.88 | 217 | +2.07(+1.27%) | |||
| Jun 04, 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 1,310 | +2.56(+1.60%) |
| Jun 03, 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 230 | +0.75(+0.47%) |
| May 31, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 622 | +1.82(+1.15%) |
| May 30, 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 1,010 | +0.16(+0.10%) |
| May 29, 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 3,989 | +4.50(+2.94%) |
| May 22, 2024 | 153.02 | 307 | -4.76(-3.02%) | |||
| May 21, 2024 | 156.78 | 157.78 | 156.78 | 157.78 | 4,458 | +6.05(+3.99%) |
| May 15, 2024 | 151.73 | 131 | +1.23(+0.82%) | |||
| May 10, 2024 | 150.50 | 125 | +7.80(+5.47%) | |||
| May 09, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 297 | -5.31(-3.59%) |
| May 07, 2024 | 148.01 | 252 | +3.80(+2.64%) | |||
| May 03, 2024 | 144.21 | 205 | +3.57(+2.54%) | |||
| May 02, 2024 | 140.90 | 141.35 | 140.64 | 140.64 | 3,661 | +6.49(+4.84%) |
| May 01, 2024 | 134.71 | 134.71 | 134.15 | 134.15 | 542 | -6.85(-4.86%) |
| Apr 30, 2024 | 140.78 | 141.00 | 140.78 | 141.00 | 867 | -2.18(-1.52%) |
| Apr 29, 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 258 | +3.12(+2.23%) |
| Apr 24, 2024 | 140.06 | 1,747 | +1.56(+1.13%) | |||
| Apr 22, 2024 | 138.50 | 147 | -1.05(-0.75%) | |||
| Apr 19, 2024 | 139.57 | 139.57 | 139.55 | 139.55 | 808 | -1.05(-0.75%) |
| Apr 18, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 410 | -4.53(-3.12%) |
| Apr 17, 2024 | 145.06 | 145.12 | 143.77 | 145.12 | 1,123 | +1.04(+0.73%) |
| Apr 16, 2024 | 141.63 | 144.08 | 138.66 | 144.08 | 3,068 | +2.92(+2.07%) |
| Apr 15, 2024 | 142.55 | 142.55 | 141.16 | 141.16 | 1,375 | +1.49(+1.07%) |
| Apr 12, 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 1,091 | -6.25(-4.28%) |
| Apr 10, 2024 | 145.92 | 130 | -3.26(-2.18%) | |||
| Apr 05, 2024 | 149.18 | 63 | -2.22(-1.47%) | |||
| Apr 04, 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 614 | +1.00(+0.66%) |
| Apr 03, 2024 | 149.65 | 150.40 | 149.65 | 150.40 | 1,370 | +0.64(+0.42%) |
| Apr 02, 2024 | 149.91 | 149.91 | 149.76 | 149.76 | 859 | -2.06(-1.36%) |
| Mar 28, 2024 | 151.83 | 251 | +0.47(+0.31%) | |||
| Mar 27, 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 473 | +2.24(+1.50%) |
| Mar 26, 2024 | 149.35 | 149.35 | 149.12 | 149.12 | 375 | +0.62(+0.42%) |
| Mar 25, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 523 | -0.90(-0.60%) |
| Mar 22, 2024 | 149.90 | 151.90 | 149.40 | 149.40 | 2,677 | -3.60(-2.35%) |
| Mar 21, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 3,621 | -0.90(-0.58%) |
| Mar 20, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 256 | -2.10(-1.35%) |
| Mar 19, 2024 | 156.60 | 156.60 | 152.87 | 156.00 | 1,071 | -1.72(-1.09%) |
| Mar 18, 2024 | 160.00 | 160.00 | 157.72 | 157.72 | 667 | -8.87(-5.32%) |
| Mar 14, 2024 | 166.59 | 357 | +0.47(+0.28%) | |||
| Mar 12, 2024 | 166.12 | 233 | +1.06(+0.65%) | |||
| Mar 11, 2024 | 163.81 | 165.06 | 163.37 | 165.06 | 1,259 | +1.07(+0.65%) |
| Mar 08, 2024 | 166.25 | 166.25 | 163.99 | 163.99 | 1,837 | -0.38(-0.23%) |
| Mar 07, 2024 | 165.75 | 165.75 | 164.38 | 164.38 | 1,266 | +4.57(+2.86%) |
| Mar 05, 2024 | 159.80 | 5,709 | -0.72(-0.45%) | |||
| Mar 01, 2024 | 160.52 | 228 | +1.48(+0.93%) | |||
| Feb 29, 2024 | 159.05 | 159.05 | 159.04 | 159.04 | 5,774 | +2.84(+1.82%) |
| Feb 28, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 433 | +0.77(+0.50%) |
| Feb 27, 2024 | 155.55 | 156.25 | 155.43 | 155.43 | 82,199 | +0.81(+0.53%) |
| Feb 26, 2024 | 157.05 | 157.05 | 154.61 | 154.61 | 1,292 | -0.09(-0.06%) |
| Feb 22, 2024 | 154.70 | 411 | +1.12(+0.73%) | |||
| Feb 21, 2024 | 153.54 | 153.58 | 153.54 | 153.58 | 1,180 | -0.17(-0.11%) |
| Feb 16, 2024 | 153.75 | 345 | +0.79(+0.52%) | |||
| Feb 14, 2024 | 152.96 | 2,276 | +3.60(+2.41%) | |||
| Feb 13, 2024 | 149.62 | 149.62 | 149.35 | 149.35 | 1,066 | -3.80(-2.48%) |
| Feb 12, 2024 | 154.53 | 154.53 | 153.15 | 153.15 | 861 | +1.59(+1.05%) |
| Feb 09, 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 807 | +4.01(+2.72%) |
| Feb 07, 2024 | 147.55 | 276 | -0.44(-0.30%) | |||
| Feb 05, 2024 | 147.99 | 315 | -0.85(-0.57%) | |||
| Feb 02, 2024 | 148.79 | 149.92 | 148.79 | 148.84 | 1,308 | +0.24(+0.16%) |
| Jan 31, 2024 | 148.60 | 3,882 | -2.19(-1.45%) | |||
| Jan 30, 2024 | 150.92 | 151.00 | 150.79 | 150.79 | 2,068 | +2.24(+1.51%) |
| Jan 29, 2024 | 149.20 | 149.20 | 148.55 | 148.55 | 982 | -0.64(-0.43%) |
| Jan 26, 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 736 | +6.64(+4.66%) |
| Jan 25, 2024 | 138.50 | 142.55 | 137.00 | 142.55 | 1,919 | +8.56(+6.39%) |
| Jan 19, 2024 | 133.99 | 442 | -1.01(-0.75%) | |||
| Jan 18, 2024 | 135.00 | 135.00 | 132.53 | 135.00 | 2,326 | +13.12(+10.77%) |
| Jan 17, 2024 | 120.76 | 121.88 | 120.76 | 121.88 | 3,524 | -3.88(-3.08%) |
| Jan 16, 2024 | 125.75 | 125.75 | 124.25 | 125.75 | 1,095 | -4.98(-3.81%) |
| Jan 12, 2024 | 130.73 | 130.73 | 129.40 | 130.73 | 843 | +0.83(+0.64%) |
| Jan 10, 2024 | 129.90 | 533 | -4.29(-3.20%) | |||
| Jan 08, 2024 | 134.19 | 1,511 | +1.20(+0.90%) | |||
| Jan 05, 2024 | 132.95 | 132.99 | 131.98 | 132.99 | 1,327 | +0.79(+0.59%) |
| Jan 04, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 371 | +0.19(+0.15%) |
| Jan 03, 2024 | 131.75 | 132.01 | 131.75 | 132.01 | 670 | -3.24(-2.40%) |
| Dec 28, 2023 | 135.25 | 432 | +0.83(+0.62%) | |||
| Dec 22, 2023 | 134.42 | 381 | -3.33(-2.42%) | |||
| Dec 20, 2023 | 137.75 | 414 | -2.46(-1.75%) | |||
| Dec 18, 2023 | 140.21 | 341 | +0.99(+0.71%) | |||
| Dec 15, 2023 | 138.45 | 142.25 | 138.45 | 139.22 | 1,098 | -2.53(-1.78%) |
| Dec 14, 2023 | 142.85 | 143.76 | 141.75 | 141.75 | 956 | +5.51(+4.05%) |
| Dec 13, 2023 | 136.24 | 136.24 | 136.24 | 136.24 | 1,009 | +2.57(+1.92%) |
| Dec 12, 2023 | 133.36 | 133.66 | 133.25 | 133.66 | 3,276 | -0.34(-0.25%) |
| Dec 11, 2023 | 132.90 | 134.00 | 132.90 | 134.00 | 2,186 | +2.33(+1.77%) |
| Dec 08, 2023 | 131.67 | 131.67 | 131.67 | 131.67 | 1,221 | +2.72(+2.11%) |
| Dec 07, 2023 | 128.95 | 128.95 | 128.95 | 128.95 | 485 | +1.73(+1.36%) |
| Dec 05, 2023 | 127.22 | 1,006 | -0.53(-0.41%) | |||
| Dec 04, 2023 | 127.06 | 127.75 | 126.35 | 127.75 | 19,312 | +0.20(+0.16%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.