גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיננסיייר ריצ'מונט > גרפים

עדכון אחרון 12:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיננסיייר ריצ'מונט

Cie Financiere Richemont

מניה CFR sixswiss CHF--

שער

--

שינוי

--

שינוי ב CHF

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:00					0.00
10:10	160.25	160.25	160.25	160.25	0.00
10:20	159.375	159.375	159.375	159.375	1,820.00
10:30	159.8	159.8	159.8	159.8	17,086.00
10:40	160.3	160.3	160.3	160.3	1,612.00
10:50	160.35	160.35	160.35	160.35	5,950.00
11:00	160.55	160.55	160.55	160.55	1,605.00
11:10	160.85	160.85	160.85	160.85	1,912.00
11:20	160.975	160.975	160.975	160.975	1,724.00
11:30	160.65	160.65	160.65	160.65	793.00
11:40	160.55	160.55	160.55	160.55	2,737.00
11:50	160.55	160.55	160.55	160.55	1,269.00
12:00	160.5	160.5	160.5	160.5	1,533.00
12:10	160.3	160.3	160.3	160.3	16,764.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.02.2026 10:30	152.45	151.75	152.025	152.25	140,276.00
06.02.2026 11:00	153.6	152.05	152.15	153.6	313,107.00
06.02.2026 11:30	153.9	153.1	153.7	153.25	580,061.00
06.02.2026 12:00	153.6	153.275	153.3	153.6	279,455.00
06.02.2026 12:30	154.05	153.6	153.625	153.75	458,008.00
06.02.2026 13:00	154.3	153.7	153.7	154	719,813.00
06.02.2026 13:30	154.05	153.675	153.975	154.05	450,151.00
06.02.2026 14:00	154.425	154	154	154.3	660,003.00
06.02.2026 14:30	154.475	153.925	154.35	154.025	726,361.00
06.02.2026 15:00	154.35	154	154.025	154.25	892,976.00
06.02.2026 15:30	154.325	153.925	154.3	153.95	1,080,991.00
06.02.2026 16:00	154.85	153.875	153.875	154.8	1,071,489.00
06.02.2026 16:30	155.675	154.825	154.825	155	728,769.00
06.02.2026 17:00	155.375	154.575	155	155.3	807,985.00
06.02.2026 17:30	156.075	155.3	155.3022	155.725	944,443.00
06.02.2026 18:00	156.075	155.7	155.825	155.85	625,038.00
09.02.2026 10:00	156.15	155.55	156.15	155.55	54,365.00
09.02.2026 10:30	156.075	155.55	155.55	155.9	115,774.00
09.02.2026 11:00	156.15	155.9	155.9	156.05	261,004.00
09.02.2026 11:30	156.5	156	156	156.275	501,875.00
09.02.2026 12:00	156.4	156.125	156.3	156.275	515,366.00
09.02.2026 12:30	156.4	156.1	156.3	156.4	552,900.00
09.02.2026 13:00	156.65	156.3	156.425	156.35	548,175.00
09.02.2026 13:30	156.55	156.15	156.3384	156.5	648,839.00
09.02.2026 14:00	156.675	156.5	156.525	156.5	546,858.00
09.02.2026 14:30	156.775	156.5	156.5532	156.75	703,165.00
09.02.2026 15:00	156.9	156.65	156.75	156.75	742,886.00
09.02.2026 15:30	157.15	156.7	156.75	156.9	1,061,390.00
09.02.2026 16:00	157	155.9	156.9438	157	1,375,543.00
09.02.2026 16:30	157.15	156.45	157	156.65	1,146,838.00
09.02.2026 17:00	157	156.4	156.525	156.45	1,246,266.00
09.02.2026 17:30	156.65	156.325	156.55	156.575	1,303,756.00
09.02.2026 18:00	156.95	156.625	156.625	156.8	1,228,946.00
10.02.2026 10:00	160.6	158.725	158.725	159.7	67,525.00
10.02.2026 10:30	159.7	158.4	159.675	158.75	180,366.00
10.02.2026 11:00	159.2	158.6	158.8	159.15	226,490.00
10.02.2026 11:30	159.45	159.075	159.225	159.25	438,410.00
10.02.2026 12:00	159.8	159.275	159.275	159.6	618,434.00
10.02.2026 12:30	159.725	158.7	159.6	158.75	872,023.00
10.02.2026 13:00	159.15	158.6	158.65	159	879,830.00
10.02.2026 13:30	159.225	158.775	158.95	158.9	892,744.00
10.02.2026 14:00	159	158.375	158.95	158.65	873,928.00
10.02.2026 14:30	158.75	158.15	158.675	158.2776	1,330,589.00
10.02.2026 15:00	158.7	158.15	158.2611	158.65	1,163,426.00
10.02.2026 15:30	159.275	158.5	158.65	159.225	1,417,585.00
10.02.2026 16:00	159.825	159.25	159.275	159.4	1,849,498.00
10.02.2026 16:30	160	159.4	159.4	159.95	889,148.00
10.02.2026 17:00	160.35	159.95	160.125	160.35	946,392.00
10.02.2026 17:30	160.55	160.15	160.325	160.4	1,209,475.00
10.02.2026 18:00	160.34	159.925	160.34	159.95	939,817.00
11.02.2026 10:00	160.35	159.3	159.75	159.9	79,737.00
11.02.2026 10:30	160.75	159.8054	159.8054	160.7	330,411.00
11.02.2026 11:00	160.975	160.575	160.725	160.65	295,554.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	180.90	175.90	179.30	180.55	917,258.00
13.02.2025	184.70	180.85	183.15	183.85	948,535.00
14.02.2025	187.55	183.00	186.75	183.00	1,012,348.00
17.02.2025	183.20	181.40	182.55	182.90	746,411.00
18.02.2025	183.50	180.45	183.15	180.45	790,349.00
19.02.2025	180.45	177.45	179.95	178.80	960,878.00
20.02.2025	181.50	178.35	179.05	180.10	1,096,777.00
21.02.2025	181.60	179.65	180.40	180.35	1,320,868.00
24.02.2025	180.50	177.40	180.35	178.10	716,192.00
25.02.2025	179.60	177.55	177.55	179.30	927,783.00
26.02.2025	184.10	180.00	180.50	183.80	1,095,259.00
27.02.2025	183.40	180.55	181.50	182.00	1,097,673.00
28.02.2025	183.50	178.45	179.20	183.50	1,572,129.00
03.03.2025	186.00	181.35	182.30	184.85	973,089.00
04.03.2025	182.80	179.90	182.75	181.50	1,089,258.00
05.03.2025	184.30	181.70	184.30	182.00	990,416.00
06.03.2025	182.55	174.30	182.30	174.30	1,477,717.00
07.03.2025	170.20	164.85	170.00	164.85	2,424,877.00
10.03.2025	166.40	157.95	166.40	158.45	2,057,299.00
11.03.2025	161.50	156.85	160.65	158.35	1,506,253.00
12.03.2025	164.00	158.05	158.35	162.10	1,460,678.00
13.03.2025	165.45	160.25	160.90	163.20	1,316,357.00
14.03.2025	167.50	162.15	163.40	166.75	1,172,822.00
17.03.2025	166.50	163.50	166.00	164.00	879,147.00
18.03.2025	165.30	162.10	164.50	163.65	1,155,952.00
19.03.2025	165.75	161.85	161.95	165.00	946,706.00
20.03.2025	162.35	158.20	162.25	160.20	1,589,477.00
21.03.2025	162.25	158.55	159.10	162.25	1,668,561.00
24.03.2025	164.05	160.65	163.00	162.10	752,751.00
25.03.2025	163.20	160.40	161.85	162.10	738,687.00
26.03.2025	162.45	161.05	162.15	161.75	745,609.00
27.03.2025	160.95	158.60	160.90	160.10	1,017,912.00
28.03.2025	160.10	156.80	158.95	158.40	1,057,221.00
31.03.2025	157.10	151.55	156.55	152.95	1,297,021.00
01.04.2025	155.15	152.85	154.80	154.55	877,920.00
02.04.2025	155.65	152.95	154.50	154.30	499,434.00
03.04.2025	148.75	143.95	146.60	144.55	1,736,791.00
04.04.2025	144.95	131.05	144.60	135.85	2,462,404.00
07.04.2025	138.75	120.60	120.85	129.00	2,822,337.00
08.04.2025	137.35	129.70	132.05	134.50	1,851,723.00
09.04.2025	131.75	126.00	128.00	129.05	1,707,510.00
10.04.2025	148.30	134.60	148.30	135.75	1,743,361.00
11.04.2025	138.20	131.40	137.95	135.75	1,114,114.00
14.04.2025	138.75	135.50	138.70	137.00	922,145.00
15.04.2025	136.70	132.65	135.30	135.80	1,172,753.00
16.04.2025	135.55	132.55	134.40	135.55	1,142,293.00
17.04.2025	137.40	133.75	135.25	136.90	868,736.00
22.04.2025	140.45	134.55	137.15	140.45	816,642.00
23.04.2025	146.70	143.00	143.30	143.80	1,070,977.00
24.04.2025	145.70	141.50	144.00	145.25	772,314.00
25.04.2025	148.10	145.10	147.00	146.50	760,427.00
28.04.2025	147.55	145.60	146.50	147.25	690,605.00
29.04.2025	148.25	145.40	147.80	145.70	686,762.00
30.04.2025	147.00	143.10	146.15	145.25	1,157,385.00
02.05.2025	147.45	143.65	147.45	146.60	856,123.00
05.05.2025	146.80	144.30	146.45	145.40	542,372.00
06.05.2025	146.25	143.40	146.25	145.80	610,852.00
07.05.2025	146.70	142.75	146.10	143.15	668,647.00
08.05.2025	146.00	142.50	144.35	144.80	820,818.00
09.05.2025	145.95	142.90	145.35	145.05	1,002,525.00
12.05.2025	156.55	149.15	149.15	154.40	1,275,107.00
13.05.2025	157.55	154.65	155.00	156.00	833,142.00
14.05.2025	157.05	154.65	156.95	155.50	945,710.00
15.05.2025	155.35	152.60	153.30	154.90	959,128.00
16.05.2025	166.90	159.80	163.00	165.65	2,054,183.00
19.05.2025	165.60	161.35	164.45	165.60	1,200,400.00
20.05.2025	165.60	163.10	165.60	165.10	1,042,109.00
21.05.2025	165.30	162.30	164.40	163.15	753,309.00
22.05.2025	162.20	158.25	161.35	160.30	1,029,409.00
23.05.2025	160.95	153.35	160.15	156.65	1,080,039.00
26.05.2025	160.45	158.00	159.40	158.10	407,806.00
27.05.2025	159.70	156.65	157.35	159.70	508,735.00
28.05.2025	159.85	155.90	159.25	155.90	1,145,554.00
30.05.2025	156.50	153.85	155.30	154.85	1,614,681.00
02.06.2025	154.15	151.80	153.75	153.15	1,157,158.00
03.06.2025	153.50	150.25	152.55	153.50	926,918.00
04.06.2025	155.55	152.70	155.00	154.20	1,124,408.00
05.06.2025	155.20	150.75	154.50	151.00	807,467.00
06.06.2025	152.00	149.75	150.75	151.55	627,897.00
10.06.2025	154.05	150.75	151.10	153.70	851,018.00
11.06.2025	156.10	153.30	153.30	153.55	714,807.00
12.06.2025	155.20	150.80	151.90	154.65	690,619.00
13.06.2025	151.35	148.70	151.00	150.40	815,386.00
16.06.2025	153.95	151.25	151.40	152.45	683,434.00
17.06.2025	153.15	150.55	150.90	150.85	562,111.00
18.06.2025	151.55	149.75	150.30	150.90	625,461.00
19.06.2025	149.20	145.95	149.00	146.90	944,225.00
20.06.2025	149.50	147.10	147.60	147.95	2,026,646.00
23.06.2025	148.05	145.80	146.00	147.35	630,537.00
24.06.2025	152.40	149.10	152.35	149.55	763,157.00
25.06.2025	150.70	148.10	149.75	149.00	635,858.00
26.06.2025	149.55	145.40	148.85	146.45	938,643.00
27.06.2025	149.55	147.30	147.35	149.55	789,723.00
30.06.2025	150.55	148.65	149.50	149.45	701,645.00
01.07.2025	149.85	147.55	149.05	149.85	663,486.00
02.07.2025	152.65	149.50	150.60	151.45	657,395.00
03.07.2025	151.95	148.80	151.90	150.80	715,619.00
04.07.2025	150.20	147.60	150.20	149.15	489,874.00
07.07.2025	151.00	148.65	149.60	150.80	602,054.00
08.07.2025	151.60	149.65	151.60	151.20	711,112.00
09.07.2025	152.65	149.90	150.95	150.15	520,105.00
10.07.2025	152.45	150.80	151.05	151.55	704,755.00
11.07.2025	149.95	147.20	149.90	148.75	847,683.00
14.07.2025	147.50	145.80	146.90	147.50	1,000,336.00
15.07.2025	148.30	146.95	147.45	148.10	823,616.00
16.07.2025	151.60	146.25	147.00	149.80	1,266,940.00
17.07.2025	150.85	144.35	150.85	144.35	1,009,447.00
18.07.2025	145.50	141.80	142.90	141.80	1,068,168.00
21.07.2025	142.65	139.70	142.30	140.05	1,103,064.00
22.07.2025	141.30	138.75	139.20	140.15	924,304.00
23.07.2025	142.35	140.85	141.15	141.85	740,518.00
24.07.2025	143.45	139.30	143.45	139.60	671,374.00
25.07.2025	141.90	137.85	138.10	139.25	715,042.00
28.07.2025	141.10	137.70	138.90	137.70	720,500.00
29.07.2025	139.75	137.05	138.45	137.70	788,908.00
30.07.2025	138.25	136.40	137.15	137.00	600,937.00
31.07.2025	137.15	133.10	136.75	133.40	871,291.00
04.08.2025	132.65	128.80	129.60	131.70	1,218,264.00
05.08.2025	132.95	130.80	132.95	131.65	1,004,422.00
06.08.2025	132.90	129.70	132.40	130.40	706,347.00
07.08.2025	132.70	130.00	131.30	131.25	857,590.00
08.08.2025	132.65	130.85	-99.99	131.90	0.00
11.08.2025	133.55	129.80	133.10	130.10	482,108.00
12.08.2025	131.65	128.00	131.15	130.15	639,073.00
13.08.2025	131.95	130.40	131.00	131.80	992,648.00
14.08.2025	132.80	131.10	131.85	132.40	694,163.00
15.08.2025	132.95	131.45	132.95	131.80	603,930.00
18.08.2025	132.20	130.80	132.20	131.80	596,899.00
19.08.2025	136.00	131.70	131.70	135.75	894,340.00
20.08.2025	135.70	134.30	134.65	134.80	437,359.00
21.08.2025	135.00	133.75	134.90	133.85	577,024.00
22.08.2025	136.95	132.50	132.50	136.15	697,528.00
25.08.2025	136.65	135.15	136.25	135.15	316,577.00
26.08.2025	136.15	134.30	134.90	134.30	895,178.00
27.08.2025	139.80	134.00	134.00	138.95	1,445,557.00
28.08.2025	144.35	138.85	139.00	141.25	1,774,889.00
29.08.2025	142.95	139.75	141.00	139.75	752,812.00
01.09.2025	140.45	138.30	139.60	138.85	710,957.00
02.09.2025	141.65	137.40	140.00	139.00	1,224,816.00
03.09.2025	143.25	139.90	140.20	141.30	967,815.00
04.09.2025	142.90	140.40	141.50	141.45	935,363.00
05.09.2025	145.10	141.20	142.00	144.55	1,346,114.00
08.09.2025	145.25	143.00	144.75	143.95	975,800.00
09.09.2025	148.00	143.75	143.85	147.80	1,163,404.00
10.09.2025	150.15	147.20	148.00	148.35	821,253.00
11.09.2025	150.10	147.70	149.20	149.10	1,000,289.00
12.09.2025	149.20	146.40	-99.99	148.65	0.00
15.09.2025	152.75	149.20	149.50	152.65	960,955.00
16.09.2025	154.40	151.35	153.10	151.45	868,094.00
17.09.2025	149.65	147.60	149.15	148.20	633,500.00
18.09.2025	151.10	146.80	147.98	150.30	1,584,786.00
19.09.2025	150.90	149.00	149.75	149.15	1,527,771.00
22.09.2025	149.52	146.98	149.20	148.75	1,854,111.00
23.09.2025	153.98	148.95	149.80	152.35	1,502,048.00
24.09.2025	151.60	148.90	151.45	149.43	1,251,582.00
25.09.2025	149.82	147.90	148.55	148.58	950,336.00
26.09.2025	149.90	148.07	148.95	149.05	887,309.00
29.09.2025	152.05	148.75	150.52	150.98	1,094,705.00
30.09.2025	152.25	149.65	150.57	150.93	422,868.00
01.10.2025	151.77	149.35	151.45	151.28	479,466.00
02.10.2025	154.50	152.93	152.93	153.45	622,865.00
03.10.2025	156.35	153.05	154.10	155.80	390,496.00
06.10.2025	154.40	151.80	154.30	153.28	516,818.00
07.10.2025	155.15	152.15	153.38	154.70	642,464.00
08.10.2025	159.95	154.45	154.65	159.75	887,851.00
09.10.2025	161.25	154.63	159.98	155.05	936,677.00
10.10.2025	155.70	152.27	154.90	152.35	725,373.00
13.10.2025	154.75	152.18	153.80	152.63	596,715.00
14.10.2025	152.32	149.32	151.90	151.30	798,228.00
15.10.2025	161.38	157.57	160.00	160.25	1,160,487.00
16.10.2025	161.30	158.90	159.60	160.75	983,852.00
17.10.2025	161.20	158.18	159.23	160.00	660,636.00
20.10.2025	162.32	159.23	160.77	160.55	520,380.00
21.10.2025	161.55	159.05	159.80	160.65	432,883.00
22.10.2025	160.25	157.30	158.60	159.35	534,126.00
23.10.2025	163.02	160.95	161.20	161.85	558,177.00
24.10.2025	162.02	159.43	161.75	159.93	259,869.00
27.10.2025	161.43	159.60	160.90	161.28	269,575.00
28.10.2025	162.52	160.23	160.65	161.35	522,585.00
29.10.2025	162.35	160.10	161.10	161.28	582,215.00
30.10.2025	160.95	158.38	160.05	160.13	513,189.00
31.10.2025	160.65	157.15	159.90	158.40	572,583.00
03.11.2025	162.80	160.20	160.90	161.45	545,328.00
04.11.2025	160.20	156.50	159.90	157.12	685,305.00
05.11.2025	159.25	154.80	156.00	158.48	861,941.00
06.11.2025	159.02	156.10	158.10	156.13	340,943.00
07.11.2025	157.90	154.32	156.75	155.03	492,387.00
10.11.2025	158.40	156.90	157.77	158.13	455,353.00
11.11.2025	162.27	160.00	161.50	161.35	713,093.00
12.11.2025	165.75	162.35	162.35	164.15	633,370.00
13.11.2025	165.45	160.85	164.90	161.25	618,929.00
14.11.2025	175.55	164.25	172.35	169.20	1,856,329.00
17.11.2025	172.55	168.95	170.20	169.05	662,287.00
18.11.2025	167.68	162.07	167.68	162.55	699,202.00
19.11.2025	163.55	161.20	162.07	163.10	1,142,000.00
20.11.2025	166.55	162.55	162.85	166.55	129,949.00
21.11.2025	165.57	161.25	161.55	161.93	913,967.00
24.11.2025	168.32	164.70	165.27	166.70	649,480.00
25.11.2025	169.18	165.25	166.63	168.93	780,433.00
26.11.2025	170.70	168.40	170.25	169.85	490,625.00
27.11.2025	170.40	168.95	170.25	169.95	397,230.00
28.11.2025	171.00	169.10	170.55	170.45	434,068.00
01.12.2025	174.60	170.40	170.50	174.35	718,051.00
02.12.2025	175.00	172.38	173.00	173.13	628,282.00
03.12.2025	173.70	171.30	172.23	173.20	537,445.00
04.12.2025	174.25	172.38	174.05	173.50	541,046.00
05.12.2025	174.55	171.63	172.43	173.70	590,671.00
08.12.2025	173.25	171.23	172.80	171.98	530,707.00
09.12.2025	171.25	168.63	171.25	169.85	784,930.00
10.12.2025	169.40	167.10	168.93	168.83	557,171.00
11.12.2025	170.90	168.85	169.93	169.15	448,868.00
12.12.2025	170.00	165.07	169.35	165.73	779,050.00
15.12.2025	171.45	166.95	167.90	167.65	565,635.00
16.12.2025	169.25	166.50	168.05	169.20	582,430.00
17.12.2025	168.75	166.60	168.35	167.80	731,158.00
18.12.2025	169.55	166.75	167.25	169.48	670,390.00
19.12.2025	169.02	166.40	168.50	167.75	748,266.00
22.12.2025	169.30	167.75	168.45	167.98	214,120.00
23.12.2025	170.30	166.20	166.45	169.93	480,803.00
29.12.2025	170.85	169.77	170.73	170.10	358,968.00
30.12.2025	172.25	169.13	169.25	172.25	333,678.00
05.01.2026	173.20	169.80	170.80	172.93	639,212.00
06.01.2026	173.65	169.25	173.65	173.25	787,838.00
07.01.2026	172.85	166.65	172.70	168.10	1,283,458.00
08.01.2026	174.90	166.75	167.50	173.90	973,569.00
09.01.2026	177.30	174.05	175.00	176.53	728,290.00
12.01.2026	177.32	174.55	176.20	175.63	497,741.00
13.01.2026	177.52	174.55	174.80	175.90	578,683.00
14.01.2026	178.65	174.45	177.13	174.98	758,658.00
15.01.2026	179.57	168.80	179.57	171.20	1,537,553.00
16.01.2026	168.75	160.85	168.70	161.73	1,225,053.00
19.01.2026	157.55	154.60	157.10	157.43	1,075,271.00
20.01.2026	156.85	154.55	156.45	156.38	812,375.00
21.01.2026	158.50	154.65	156.80	156.35	663,609.00
22.01.2026	160.95	156.88	160.05	157.60	550,974.00
23.01.2026	156.00	154.00	155.60	155.20	763,451.00
26.01.2026	153.48	151.35	153.48	152.68	675,384.00
27.01.2026	154.43	151.73	152.75	152.68	535,693.00
28.01.2026	153.20	148.70	152.27	149.95	956,703.00
29.01.2026	149.40	147.02	149.15	148.40	673,736.00
30.01.2026	151.20	149.00	149.15	149.38	898,226.00
02.02.2026	155.20	150.85	151.05	153.05	847,065.00
03.02.2026	154.70	150.60	154.20	151.15	650,233.00
04.02.2026	153.65	150.70	151.40	152.80	570,502.00
05.02.2026	155.27	153.10	153.80	154.50	504,945.00
06.02.2026	156.10	151.75	154.45	155.85	327,832.00
09.02.2026	157.25	155.48	156.00	156.80	347,516.00
10.02.2026	160.60	158.15	158.70	159.95	552,224.00

צרו איתנו קשר *5988