Compagnie Financière Richemont SA (CFR) Price History
Daily open, high, low, close and volume for Compagnie Financière Richemont SA (CFR) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | ZAc 347,000.00 | ZAc 351,514.00 | ZAc 347,000.00 | ZAc 349,028.00 | 8,752 |
| 2026-10-20 | ZAc 349,184.00 | ZAc 351,030.00 | ZAc 346,700.00 | ZAc 350,185.00 | 31,288 |
| 2026-10-19 | ZAc 347,556.00 | ZAc 351,009.00 | ZAc 345,680.00 | ZAc 346,672.00 | 55,444 |
| 2026-10-16 | ZAc 350,297.00 | ZAc 355,267.00 | ZAc 347,599.00 | ZAc 351,617.00 | 68,416 |
| 2026-10-15 | ZAc 340,501.00 | ZAc 356,000.00 | ZAc 340,714.00 | ZAc 350,297.00 | 49,924 |
| 2026-10-14 | ZAc 341,309.00 | ZAc 346,997.00 | ZAc 340,672.00 | ZAc 345,506.00 | 93,692 |
| 2026-10-13 | ZAc 334,583.00 | ZAc 338,987.00 | ZAc 330,033.00 | ZAc 338,048.00 | 99,727 |
| 2026-10-12 | ZAc 334,805.00 | ZAc 344,457.00 | ZAc 334,805.00 | ZAc 340,381.00 | 60,705 |
| 2026-10-09 | ZAc 337,801.00 | ZAc 340,693.00 | ZAc 337,049.00 | ZAc 338,603.00 | 62,028 |
| 2026-10-08 | ZAc 348,000.00 | ZAc 343,392.00 | ZAc 332,843.00 | ZAc 335,010.00 | 43,918 |
| 2026-10-07 | ZAc 345,000.00 | ZAc 348,890.00 | ZAc 340,010.00 | ZAc 345,303.00 | 223,639 |
| 2026-10-06 | ZAc 350,143.00 | ZAc 352,497.00 | ZAc 344,494.00 | ZAc 347,900.00 | 185,566 |
| 2026-10-05 | ZAc 347,799.00 | ZAc 353,000.00 | ZAc 347,271.00 | ZAc 351,315.00 | 228,858 |
| 2026-10-02 | ZAc 350,000.00 | ZAc 362,001.00 | ZAc 344,516.00 | ZAc 347,799.00 | 106,548 |
| 2026-10-01 | ZAc 350,001.00 | ZAc 352,320.00 | ZAc 344,184.00 | ZAc 348,640.00 | 357,300 |
| 2026-09-30 | ZAc 350,000.00 | ZAc 352,941.00 | ZAc 347,369.00 | ZAc 350,700.00 | 287,954 |
| 2026-09-29 | ZAc 341,947.00 | ZAc 350,487.00 | ZAc 340,419.00 | ZAc 348,878.00 | 294,926 |
| 2026-09-28 | ZAc 339,601.00 | ZAc 342,399.00 | ZAc 337,265.00 | ZAc 340,327.00 | 29,954 |
| 2026-09-25 | ZAc 340,453.00 | ZAc 341,697.00 | ZAc 336,564.00 | ZAc 337,440.00 | 60,782 |
| 2026-09-23 | ZAc 336,673.00 | ZAc 341,586.00 | ZAc 333,504.00 | ZAc 338,080.00 | 53,169 |
| 2026-09-22 | ZAc 336,018.00 | ZAc 342,858.00 | ZAc 335,088.00 | ZAc 337,915.00 | 228,211 |
| 2026-09-21 | ZAc 333,886.00 | ZAc 336,624.00 | ZAc 331,355.00 | ZAc 333,635.00 | 40,291 |
| 2026-09-18 | ZAc 340,784.00 | ZAc 340,784.00 | ZAc 332,158.00 | ZAc 332,326.00 | 193,829 |
| 2026-09-17 | ZAc 338,709.00 | ZAc 341,199.00 | ZAc 336,531.00 | ZAc 340,784.00 | 283,603 |
| 2026-09-16 | ZAc 334,404.00 | ZAc 338,268.00 | ZAc 330,898.00 | ZAc 337,670.00 | 61,760 |
| 2026-09-15 | ZAc 344,040.00 | ZAc 343,162.00 | ZAc 336,375.00 | ZAc 340,930.00 | 111,765 |
| 2026-09-14 | ZAc 347,429.00 | ZAc 348,740.00 | ZAc 341,727.00 | ZAc 345,171.00 | 83,293 |
| 2026-09-11 | ZAc 343,338.00 | ZAc 349,196.00 | ZAc 343,593.00 | ZAc 347,274.00 | 71,498 |
| 2026-09-10 | ZAc 346,000.00 | ZAc 347,163.00 | ZAc 341,327.00 | ZAc 345,932.00 | 117,238 |
| 2026-09-09 | ZAc 360,001.00 | ZAc 360,001.00 | ZAc 345,143.00 | ZAc 348,200.00 | 128,142 |
| 2026-09-08 | ZAc 366,000.00 | ZAc 367,129.00 | ZAc 361,235.00 | ZAc 363,127.00 | 54,570 |
| 2026-09-07 | ZAc 370,425.00 | ZAc 368,564.00 | ZAc 360,293.00 | ZAc 366,635.00 | 26,239 |
| 2026-09-04 | ZAc 366,253.00 | ZAc 370,698.00 | ZAc 363,023.00 | ZAc 364,354.00 | 30,188 |
| 2026-09-03 | ZAc 375,113.00 | ZAc 374,002.00 | ZAc 360,620.00 | ZAc 361,900.00 | 152,674 |
| 2026-09-02 | ZAc 370,001.00 | ZAc 376,499.00 | ZAc 368,692.00 | ZAc 373,600.00 | 93,371 |
| 2026-09-01 | ZAc 383,469.00 | ZAc 384,232.00 | ZAc 371,804.00 | ZAc 372,198.00 | 194,262 |
| 2026-08-31 | ZAc 387,209.00 | ZAc 391,142.00 | ZAc 385,132.00 | ZAc 385,320.00 | 62,233 |
| 2026-08-28 | ZAc 376,236.00 | ZAc 389,248.00 | ZAc 379,789.00 | ZAc 388,000.00 | 55,497 |
| 2026-08-27 | ZAc 374,601.00 | ZAc 379,998.00 | ZAc 373,751.00 | ZAc 378,799.00 | 63,015 |
| 2026-08-26 | ZAc 371,566.00 | ZAc 379,463.00 | ZAc 371,911.00 | ZAc 376,868.00 | 83,587 |
| 2026-08-25 | ZAc 374,287.00 | ZAc 374,825.00 | ZAc 369,678.00 | ZAc 369,844.00 | 146,410 |
| 2026-08-24 | ZAc 370,000.00 | ZAc 377,932.00 | ZAc 368,087.00 | ZAc 374,210.00 | 169,186 |
| 2026-08-21 | ZAc 368,617.00 | ZAc 372,061.00 | ZAc 364,900.00 | ZAc 370,317.00 | 162,690 |
| 2026-08-20 | ZAc 372,503.00 | ZAc 374,404.00 | ZAc 366,138.00 | ZAc 367,401.00 | 120,517 |
| 2026-08-19 | ZAc 372,638.00 | ZAc 375,579.00 | ZAc 371,313.00 | ZAc 372,815.00 | 206,444 |
| 2026-08-18 | ZAc 368,000.00 | ZAc 374,300.00 | ZAc 368,021.00 | ZAc 373,192.00 | 162,894 |
| 2026-08-17 | ZAc 381,201.00 | ZAc 384,603.00 | ZAc 370,363.00 | ZAc 371,208.00 | 93,709 |
| 2026-08-14 | ZAc 386,763.00 | ZAc 389,924.00 | ZAc 381,675.00 | ZAc 383,499.00 | 51,635 |
| 2026-08-13 | ZAc 385,825.00 | ZAc 389,736.00 | ZAc 385,831.00 | ZAc 389,603.00 | 57,982 |
| 2026-08-12 | ZAc 397,848.00 | ZAc 398,269.00 | ZAc 384,501.00 | ZAc 386,108.00 | 273,867 |
| 2026-08-11 | ZAc 399,500.00 | ZAc 403,750.00 | ZAc 396,000.00 | ZAc 401,200.00 | 90,441 |
| 2026-08-07 | ZAc 389,098.00 | ZAc 397,200.00 | ZAc 390,214.00 | ZAc 392,700.00 | 189,087 |
| 2026-08-06 | ZAc 397,055.00 | ZAc 401,600.00 | ZAc 393,410.00 | ZAc 396,397.00 | 169,953 |
| 2026-08-05 | ZAc 392,788.00 | ZAc 397,721.00 | ZAc 387,320.00 | ZAc 395,022.00 | 103,532 |
| 2026-08-04 | ZAc 389,502.00 | ZAc 397,494.00 | ZAc 390,341.00 | ZAc 396,600.00 | 88,811 |
| 2026-08-03 | ZAc 381,229.00 | ZAc 399,959.00 | ZAc 381,126.00 | ZAc 396,180.00 | 139,057 |
| 2026-07-31 | ZAc 389,122.00 | ZAc 397,387.00 | ZAc 389,122.00 | ZAc 392,550.00 | 307,176 |
| 2026-07-30 | ZAc 385,000.00 | ZAc 391,638.00 | ZAc 384,461.00 | ZAc 389,518.00 | 101,083 |
| 2026-07-29 | ZAc 396,881.00 | ZAc 397,418.00 | ZAc 383,131.00 | ZAc 384,536.00 | 396,131 |
| 2026-07-28 | ZAc 397,571.00 | ZAc 402,200.00 | ZAc 389,419.00 | ZAc 394,440.00 | 106,883 |
| 2026-07-27 | ZAc 393,960.00 | ZAc 402,550.00 | ZAc 393,960.00 | ZAc 397,119.00 | 35,363 |
| 2026-07-24 | ZAc 389,260.00 | ZAc 398,493.00 | ZAc 388,421.00 | ZAc 393,960.00 | 29,376 |
| 2026-07-23 | ZAc 392,000.00 | ZAc 393,350.00 | ZAc 384,974.00 | ZAc 389,260.00 | 303,956 |
| 2026-07-22 | ZAc 396,001.00 | ZAc 400,502.00 | ZAc 393,481.00 | ZAc 395,267.00 | 61,300 |
| 2026-07-21 | ZAc 392,000.00 | ZAc 401,812.00 | ZAc 396,609.00 | ZAc 397,776.00 | 59,928 |
| 2026-07-20 | ZAc 397,762.00 | ZAc 401,501.00 | ZAc 395,388.00 | ZAc 398,609.00 | 49,267 |
| 2026-07-17 | ZAc 400,000.00 | ZAc 401,000.00 | ZAc 393,628.00 | ZAc 397,762.00 | 35,962 |
| 2026-07-16 | ZAc 396,944.00 | ZAc 400,410.00 | ZAc 390,819.97 | ZAc 400,410.00 | 82,482 |
| 2026-07-15 | ZAc 395,000.00 | ZAc 398,982.00 | ZAc 385,712.00 | ZAc 396,600.00 | 484,037 |
| 2026-07-14 | ZAc 365,051.00 | ZAc 371,132.00 | ZAc 361,118.00 | ZAc 369,200.00 | 59,732 |
| 2026-07-13 | ZAc 367,654.00 | ZAc 372,017.00 | ZAc 366,632.00 | ZAc 370,468.00 | 45,688 |
| 2026-07-10 | ZAc 371,232.00 | ZAc 373,155.00 | ZAc 367,603.00 | ZAc 370,200.00 | 44,642 |
| 2026-07-09 | ZAc 371,977.00 | ZAc 371,989.00 | ZAc 368,940.00 | ZAc 370,600.00 | 71,976 |
| 2026-07-08 | ZAc 364,001.00 | ZAc 372,610.00 | ZAc 361,662.00 | ZAc 367,835.00 | 72,929 |
| 2026-07-07 | ZAc 364,000.00 | ZAc 376,137.00 | ZAc 370,739.00 | ZAc 373,012.00 | 31,407 |
| 2026-07-06 | ZAc 374,000.00 | ZAc 373,530.00 | ZAc 364,669.00 | ZAc 367,490.00 | 56,017 |
| 2026-07-03 | ZAc 369,988.00 | ZAc 371,600.00 | ZAc 366,685.00 | ZAc 371,600.00 | 84,545 |
| 2026-07-02 | ZAc 368,069.00 | ZAc 373,619.00 | ZAc 365,412.00 | ZAc 372,077.00 | 322,793 |
| 2026-07-01 | ZAc 374,200.00 | ZAc 374,744.00 | ZAc 366,519.00 | ZAc 370,920.00 | 160,257 |
| 2026-06-30 | ZAc 380,123.00 | ZAc 386,605.00 | ZAc 374,980.00 | ZAc 378,998.00 | 96,544 |
| 2026-06-29 | ZAc 379,411.00 | ZAc 385,491.00 | ZAc 378,970.00 | ZAc 384,653.00 | 47,137 |
| 2026-06-26 | ZAc 377,600.00 | ZAc 386,886.00 | ZAc 377,273.00 | ZAc 381,000.00 | 138,985 |
| 2026-06-25 | ZAc 375,950.00 | ZAc 385,553.00 | ZAc 375,584.00 | ZAc 378,987.00 | 187,199 |
| 2026-06-24 | ZAc 364,369.00 | ZAc 378,898.00 | ZAc 364,369.00 | ZAc 377,349.00 | 129,999 |
| 2026-06-23 | ZAc 366,026.00 | ZAc 369,481.00 | ZAc 364,289.00 | ZAc 365,200.00 | 83,308 |
| 2026-06-22 | ZAc 371,302.00 | ZAc 373,927.25 | ZAc 366,354.00 | ZAc 368,636.00 | 113,402 |
| 2026-06-19 | ZAc 375,512.00 | ZAc 380,000.00 | ZAc 372,535.00 | ZAc 375,500.00 | 224,044 |
| 2026-06-18 | ZAc 374,975.00 | ZAc 378,748.72 | ZAc 367,514.00 | ZAc 378,000.00 | 470,328 |
| 2026-06-17 | ZAc 368,807.00 | ZAc 375,889.00 | ZAc 368,283.00 | ZAc 369,384.00 | 119,630 |
| 2026-06-15 | ZAc 364,000.00 | ZAc 377,132.00 | ZAc 366,250.00 | ZAc 368,807.00 | 120,667 |
| 2026-06-12 | ZAc 365,000.00 | ZAc 370,188.00 | ZAc 362,622.00 | ZAc 364,623.00 | 134,925 |
| 2026-06-11 | ZAc 347,626.00 | ZAc 362,806.00 | ZAc 345,412.00 | ZAc 360,370.00 | 170,175 |
| 2026-06-10 | ZAc 350,999.00 | ZAc 349,579.00 | ZAc 343,626.00 | ZAc 348,837.00 | 74,959 |
| 2026-06-09 | ZAc 343,355.00 | ZAc 351,438.00 | ZAc 339,415.00 | ZAc 347,917.00 | 56,858 |
| 2026-06-08 | ZAc 347,850.00 | ZAc 344,162.00 | ZAc 334,180.00 | ZAc 343,354.00 | 60,885 |
| 2026-06-05 | ZAc 339,999.00 | ZAc 344,011.00 | ZAc 339,302.00 | ZAc 341,520.00 | 54,251 |
| 2026-06-04 | ZAc 340,675.00 | ZAc 345,067.00 | ZAc 337,739.00 | ZAc 338,537.00 | 71,813 |
| 2026-06-03 | ZAc 345,000.00 | ZAc 346,749.00 | ZAc 340,210.00 | ZAc 340,675.00 | 84,218 |
| 2026-06-02 | ZAc 342,000.00 | ZAc 350,368.00 | ZAc 342,000.00 | ZAc 343,500.00 | 93,591 |
| 2026-06-01 | ZAc 349,359.00 | ZAc 348,660.00 | ZAc 339,950.00 | ZAc 341,000.00 | 85,706 |
| 2026-05-29 | ZAc 345,000.00 | ZAc 352,650.00 | ZAc 343,753.00 | ZAc 350,682.00 | 223,224 |
| 2026-05-28 | ZAc 340,000.00 | ZAc 344,701.00 | ZAc 332,091.00 | ZAc 343,999.00 | 113,579 |
| 2026-05-27 | ZAc 327,800.00 | ZAc 346,359.00 | ZAc 327,800.00 | ZAc 342,000.00 | 238,153 |
| 2026-05-26 | ZAc 328,313.00 | ZAc 330,015.00 | ZAc 325,707.00 | ZAc 327,830.00 | 83,256 |
| 2026-05-25 | ZAc 329,544.00 | ZAc 336,273.00 | ZAc 324,610.00 | ZAc 332,000.00 | 81,971 |
| 2026-05-22 | ZAc 343,597.00 | ZAc 345,736.00 | ZAc 318,522.00 | ZAc 326,218.00 | 357,825 |
| 2026-05-21 | ZAc 329,592.00 | ZAc 331,043.00 | ZAc 324,003.00 | ZAc 328,347.00 | 95,263 |
| 2026-05-20 | ZAc 324,822.00 | ZAc 328,631.00 | ZAc 321,530.00 | ZAc 328,631.00 | 125,563 |
| 2026-05-19 | ZAc 335,154.00 | ZAc 332,722.00 | ZAc 327,282.00 | ZAc 327,900.00 | 67,154 |
| 2026-05-18 | ZAc 329,131.00 | ZAc 331,713.00 | ZAc 321,000.00 | ZAc 328,500.00 | 136,784 |
| 2026-05-15 | ZAc 331,048.00 | ZAc 333,142.00 | ZAc 327,798.00 | ZAc 330,500.00 | 121,044 |
| 2026-05-14 | ZAc 326,366.00 | ZAc 336,462.00 | ZAc 326,362.00 | ZAc 335,154.00 | 79,248 |
| 2026-05-13 | ZAc 324,172.00 | ZAc 329,637.00 | ZAc 321,890.00 | ZAc 329,637.00 | 55,896 |
| 2026-05-12 | ZAc 327,628.00 | ZAc 333,883.00 | ZAc 325,278.00 | ZAc 327,224.00 | 91,904 |
| 2026-05-11 | ZAc 332,855.00 | ZAc 333,854.00 | ZAc 322,939.00 | ZAc 324,200.00 | 143,333 |
| 2026-05-08 | ZAc 334,613.00 | ZAc 335,961.00 | ZAc 329,300.00 | ZAc 334,500.00 | 83,485 |
| 2026-05-07 | ZAc 332,000.00 | ZAc 338,497.00 | ZAc 329,622.00 | ZAc 334,613.00 | 167,431 |
| 2026-05-06 | ZAc 311,425.00 | ZAc 332,428.00 | ZAc 314,415.00 | ZAc 326,050.00 | 186,458 |
| 2026-05-05 | ZAc 310,750.00 | ZAc 317,549.00 | ZAc 310,750.00 | ZAc 313,612.00 | 80,397 |
| 2026-05-04 | ZAc 309,801.00 | ZAc 317,313.00 | ZAc 309,800.00 | ZAc 313,846.00 | 71,709 |
| 2026-04-30 | ZAc 304,777.00 | ZAc 317,073.00 | ZAc 306,389.00 | ZAc 316,558.00 | 162,453 |
| 2026-04-29 | ZAc 311,830.00 | ZAc 310,696.00 | ZAc 304,051.00 | ZAc 308,963.00 | 100,584 |
| 2026-04-28 | ZAc 318,721.00 | ZAc 319,457.00 | ZAc 313,772.00 | ZAc 313,911.00 | 83,737 |
| 2026-04-24 | ZAc 316,896.00 | ZAc 317,388.00 | ZAc 311,068.00 | ZAc 316,438.00 | 52,921 |
| 2026-04-23 | ZAc 317,500.00 | ZAc 318,498.00 | ZAc 314,021.00 | ZAc 317,549.00 | 108,843 |
| 2026-04-22 | ZAc 328,095.00 | ZAc 328,591.00 | ZAc 317,845.00 | ZAc 319,028.00 | 131,676 |
| 2026-04-21 | ZAc 331,397.00 | ZAc 331,970.00 | ZAc 328,120.00 | ZAc 328,380.00 | 111,183 |
| 2026-04-20 | ZAc 330,000.00 | ZAc 330,554.00 | ZAc 326,918.00 | ZAc 329,416.00 | 55,803 |
| 2026-04-17 | ZAc 323,037.00 | ZAc 334,000.00 | ZAc 324,278.00 | ZAc 332,220.00 | 136,924 |
| 2026-04-16 | ZAc 320,209.00 | ZAc 324,601.00 | ZAc 320,209.00 | ZAc 323,503.00 | 118,119 |
| 2026-04-15 | ZAc 324,753.00 | ZAc 324,843.00 | ZAc 317,499.00 | ZAc 320,831.00 | 87,783 |
| 2026-04-14 | ZAc 320,717.00 | ZAc 329,549.00 | ZAc 318,964.00 | ZAc 327,226.00 | 134,226 |
| 2026-04-13 | ZAc 314,049.00 | ZAc 319,042.00 | ZAc 313,459.00 | ZAc 319,042.00 | 98,168 |
| 2026-04-10 | ZAc 318,150.00 | ZAc 324,856.00 | ZAc 317,445.00 | ZAc 318,641.00 | 47,709 |
| 2026-04-09 | ZAc 314,800.00 | ZAc 315,984.00 | ZAc 311,815.00 | ZAc 313,420.00 | 88,123 |
| 2026-04-08 | ZAc 309,051.00 | ZAc 317,282.00 | ZAc 307,650.00 | ZAc 314,799.00 | 191,126 |
| 2026-04-07 | ZAc 302,355.00 | ZAc 305,454.00 | ZAc 298,628.00 | ZAc 298,628.00 | 106,126 |
| 2026-04-02 | ZAc 301,968.00 | ZAc 304,843.00 | ZAc 298,362.00 | ZAc 301,881.00 | 91,917 |
| 2026-04-01 | ZAc 299,999.00 | ZAc 305,999.00 | ZAc 298,920.00 | ZAc 301,375.00 | 123,578 |
| 2026-03-31 | ZAc 293,900.00 | ZAc 296,323.00 | ZAc 292,010.00 | ZAc 295,861.00 | 169,626 |
| 2026-03-30 | ZAc 295,857.00 | ZAc 296,955.00 | ZAc 292,574.00 | ZAc 293,624.00 | 224,167 |
| 2026-03-27 | ZAc 301,000.00 | ZAc 302,319.00 | ZAc 294,981.00 | ZAc 295,857.00 | 155,464 |
| 2026-03-26 | ZAc 300,000.00 | ZAc 303,489.00 | ZAc 297,501.00 | ZAc 303,489.00 | 155,427 |
| 2026-03-25 | ZAc 301,480.00 | ZAc 303,290.00 | ZAc 299,391.00 | ZAc 300,540.00 | 131,215 |
| 2026-03-24 | ZAc 296,200.00 | ZAc 299,938.00 | ZAc 290,690.00 | ZAc 297,315.00 | 214,757 |
| 2026-03-23 | ZAc 282,255.00 | ZAc 297,838.00 | ZAc 278,525.00 | ZAc 295,003.00 | 282,351 |
| 2026-03-20 | ZAc 282,147.00 | ZAc 286,294.00 | ZAc 280,101.00 | ZAc 282,255.00 | 224,506 |
| 2026-03-19 | ZAc 291,000.00 | ZAc 291,001.00 | ZAc 281,276.00 | ZAc 282,731.00 | 424,493 |
| 2026-03-18 | ZAc 290,000.00 | ZAc 296,948.00 | ZAc 289,516.00 | ZAc 290,940.00 | 364,295 |
| 2026-03-17 | ZAc 292,546.00 | ZAc 293,000.00 | ZAc 289,465.00 | ZAc 291,997.00 | 167,085 |
| 2026-03-16 | ZAc 295,786.00 | ZAc 298,963.00 | ZAc 289,346.00 | ZAc 292,545.00 | 197,958 |
| 2026-03-13 | ZAc 302,104.00 | ZAc 302,104.00 | ZAc 295,504.00 | ZAc 299,223.00 | 129,538 |
| 2026-03-12 | ZAc 303,250.00 | ZAc 302,851.00 | ZAc 298,020.00 | ZAc 301,600.00 | 61,941 |
| 2026-03-11 | ZAc 299,777.00 | ZAc 300,302.00 | ZAc 295,491.00 | ZAc 300,282.00 | 169,164 |
| 2026-03-10 | ZAc 298,399.00 | ZAc 302,752.00 | ZAc 295,785.00 | ZAc 298,747.00 | 220,458 |
| 2026-03-09 | ZAc 293,209.00 | ZAc 301,117.00 | ZAc 291,600.00 | ZAc 295,027.00 | 173,648 |
| 2026-03-06 | ZAc 308,526.00 | ZAc 310,123.00 | ZAc 302,341.00 | ZAc 303,895.00 | 57,758 |
| 2026-03-05 | ZAc 302,086.00 | ZAc 309,722.00 | ZAc 302,086.00 | ZAc 308,946.00 | 122,159 |
| 2026-03-04 | ZAc 299,550.00 | ZAc 307,999.00 | ZAc 297,230.00 | ZAc 303,880.00 | 307,325 |
| 2026-03-03 | ZAc 307,003.00 | ZAc 307,003.00 | ZAc 295,209.00 | ZAc 299,496.00 | 216,128 |
| 2026-03-02 | ZAc 325,000.00 | ZAc 325,648.00 | ZAc 297,041.00 | ZAc 306,920.00 | 409,887 |
| 2026-02-27 | ZAc 333,052.00 | ZAc 338,107.00 | ZAc 323,489.00 | ZAc 325,672.00 | 216,560 |
| 2026-02-26 | ZAc 327,291.00 | ZAc 336,800.00 | ZAc 326,283.00 | ZAc 335,631.00 | 47,927 |
| 2026-02-25 | ZAc 343,000.00 | ZAc 342,999.00 | ZAc 327,062.00 | ZAc 327,062.00 | 115,538 |
| 2026-02-24 | ZAc 334,500.00 | ZAc 342,369.00 | ZAc 335,494.00 | ZAc 342,241.00 | 98,953 |
| 2026-02-23 | ZAc 332,550.00 | ZAc 339,999.00 | ZAc 332,750.00 | ZAc 336,200.00 | 119,912 |
| 2026-02-20 | ZAc 330,480.00 | ZAc 338,598.00 | ZAc 328,782.00 | ZAc 332,760.00 | 122,775 |
| 2026-02-19 | ZAc 330,799.00 | ZAc 333,356.00 | ZAc 328,460.00 | ZAc 329,427.00 | 69,823 |
| 2026-02-18 | ZAc 328,100.00 | ZAc 331,748.00 | ZAc 325,650.00 | ZAc 330,836.00 | 224,172 |
| 2026-02-17 | ZAc 324,111.00 | ZAc 330,697.00 | ZAc 324,122.00 | ZAc 328,036.00 | 127,225 |
| 2026-02-16 | ZAc 326,100.00 | ZAc 330,434.00 | ZAc 325,141.00 | ZAc 325,511.00 | 170,356 |
| 2026-02-13 | ZAc 330,721.00 | ZAc 335,799.00 | ZAc 328,952.00 | ZAc 328,952.00 | 293,150 |
| 2026-02-12 | ZAc 333,000.00 | ZAc 337,940.00 | ZAc 327,829.00 | ZAc 332,031.00 | 85,895 |
| 2026-02-11 | ZAc 330,933.00 | ZAc 335,513.00 | ZAc 328,887.00 | ZAc 334,184.00 | 178,303 |
| 2026-02-10 | ZAc 327,444.00 | ZAc 333,690.00 | ZAc 321,547.00 | ZAc 333,690.00 | 106,511 |
| 2026-02-09 | ZAc 324,450.00 | ZAc 326,473.00 | ZAc 320,469.00 | ZAc 324,091.00 | 202,409 |
| 2026-02-06 | ZAc 323,998.00 | ZAc 322,708.00 | ZAc 315,117.00 | ZAc 320,312.00 | 66,463 |
| 2026-02-05 | ZAc 314,100.00 | ZAc 322,863.00 | ZAc 314,522.00 | ZAc 319,280.00 | 71,883 |
| 2026-02-04 | ZAc 305,628.00 | ZAc 315,758.00 | ZAc 307,250.00 | ZAc 314,095.00 | 95,927 |
| 2026-02-03 | ZAc 320,000.00 | ZAc 317,289.00 | ZAc 309,266.00 | ZAc 310,674.00 | 114,533 |
| 2026-02-02 | ZAc 310,001.00 | ZAc 320,735.00 | ZAc 305,502.00 | ZAc 317,800.00 | 250,217 |
| 2026-01-30 | ZAc 307,755.00 | ZAc 313,749.00 | ZAc 300,011.00 | ZAc 310,003.00 | 198,260 |
| 2026-01-29 | ZAc 309,490.00 | ZAc 312,115.00 | ZAc 300,801.00 | ZAc 302,365.00 | 201,441 |
| 2026-01-28 | ZAc 317,999.00 | ZAc 317,313.00 | ZAc 308,128.00 | ZAc 312,218.00 | 76,353 |
| 2026-01-27 | ZAc 317,997.00 | ZAc 320,771.00 | ZAc 312,977.00 | ZAc 318,233.00 | 135,867 |
| 2026-01-26 | ZAc 316,843.00 | ZAc 318,436.00 | ZAc 311,983.00 | ZAc 313,315.00 | 95,129 |
| 2026-01-23 | ZAc 321,001.00 | ZAc 321,159.00 | ZAc 314,651.00 | ZAc 316,779.00 | 141,629 |
| 2026-01-22 | ZAc 326,000.00 | ZAc 329,000.00 | ZAc 320,374.00 | ZAc 323,222.00 | 129,332 |
| 2026-01-21 | ZAc 323,000.00 | ZAc 327,734.00 | ZAc 318,900.00 | ZAc 321,350.00 | 155,048 |
| 2026-01-20 | ZAc 324,347.00 | ZAc 325,634.00 | ZAc 320,979.00 | ZAc 324,328.00 | 163,173 |
| 2026-01-19 | ZAc 331,799.00 | ZAc 331,326.00 | ZAc 318,560.00 | ZAc 323,136.00 | 170,036 |
| 2026-01-16 | ZAc 347,000.00 | ZAc 349,572.00 | ZAc 331,300.00 | ZAc 331,300.00 | 178,476 |
| 2026-01-15 | ZAc 374,000.00 | ZAc 382,200.00 | ZAc 345,601.00 | ZAc 348,320.00 | 261,245 |
| 2026-01-14 | ZAc 358,576.00 | ZAc 364,997.00 | ZAc 348,000.00 | ZAc 363,384.00 | 110,016 |
| 2026-01-13 | ZAc 362,000.00 | ZAc 365,354.00 | ZAc 359,219.00 | ZAc 362,664.00 | 96,229 |
| 2026-01-12 | ZAc 364,035.00 | ZAc 364,815.00 | ZAc 359,410.00 | ZAc 361,433.00 | 125,154 |
| 2026-01-09 | ZAc 356,301.00 | ZAc 365,763.00 | ZAc 357,345.00 | ZAc 364,036.00 | 84,232 |
| 2026-01-08 | ZAc 346,330.00 | ZAc 356,402.00 | ZAc 344,330.00 | ZAc 355,983.00 | 137,950 |
| 2026-01-07 | ZAc 357,172.00 | ZAc 359,250.00 | ZAc 344,306.00 | ZAc 346,330.00 | 174,685 |
| 2026-01-06 | ZAc 351,457.00 | ZAc 360,019.00 | ZAc 349,229.00 | ZAc 352,874.00 | 139,617 |
| 2026-01-05 | ZAc 360,801.00 | ZAc 361,543.00 | ZAc 351,898.00 | ZAc 353,325.00 | 104,402 |
| 2026-01-02 | ZAc 363,300.00 | ZAc 363,245.00 | ZAc 355,000.00 | ZAc 359,347.00 | 28,914 |
| 2025-12-31 | ZAc 363,437.00 | ZAc 363,437.00 | ZAc 356,971.00 | ZAc 362,704.00 | 10,315 |
| 2025-12-30 | ZAc 358,331.00 | ZAc 362,038.00 | ZAc 356,364.00 | ZAc 360,714.00 | 54,866 |
| 2025-12-29 | ZAc 359,897.00 | ZAc 362,734.00 | ZAc 357,563.00 | ZAc 360,213.00 | 33,869 |
| 2025-12-24 | ZAc 364,650.00 | ZAc 364,475.00 | ZAc 358,001.00 | ZAc 359,898.00 | 8,937 |
| 2025-12-23 | ZAc 359,099.00 | ZAc 360,653.00 | ZAc 350,900.00 | ZAc 358,365.00 | 60,940 |
| 2025-12-22 | ZAc 353,218.00 | ZAc 356,432.00 | ZAc 351,965.00 | ZAc 353,535.00 | 64,871 |
| 2025-12-19 | ZAc 355,000.00 | ZAc 358,653.00 | ZAc 350,542.00 | ZAc 353,218.00 | 124,222 |
| 2025-12-18 | ZAc 350,019.00 | ZAc 357,251.00 | ZAc 350,019.00 | ZAc 355,880.00 | 353,921 |
| 2025-12-17 | ZAc 354,000.00 | ZAc 358,496.00 | ZAc 349,674.00 | ZAc 352,500.00 | 85,899 |
| 2025-12-15 | ZAc 357,323.00 | ZAc 362,601.00 | ZAc 352,644.00 | ZAc 353,003.00 | 80,676 |
| 2025-12-12 | ZAc 358,501.00 | ZAc 360,809.00 | ZAc 350,041.00 | ZAc 350,934.00 | 89,203 |
| 2025-12-11 | ZAc 356,536.00 | ZAc 362,325.00 | ZAc 356,536.00 | ZAc 360,273.00 | 109,905 |
| 2025-12-10 | ZAc 358,401.00 | ZAc 359,235.00 | ZAc 352,650.00 | ZAc 354,948.00 | 100,200 |
| 2025-12-09 | ZAc 362,857.00 | ZAc 363,611.00 | ZAc 355,905.00 | ZAc 359,260.00 | 77,245 |
| 2025-12-08 | ZAc 364,500.00 | ZAc 365,567.00 | ZAc 360,497.00 | ZAc 362,857.00 | 141,240 |
| 2025-12-05 | ZAc 367,049.00 | ZAc 367,506.00 | ZAc 361,617.00 | ZAc 365,518.00 | 145,530 |
| 2025-12-04 | ZAc 369,998.00 | ZAc 371,849.00 | ZAc 365,100.00 | ZAc 366,249.00 | 41,820 |
| 2025-12-03 | ZAc 367,223.00 | ZAc 369,016.00 | ZAc 364,389.00 | ZAc 367,875.00 | 59,368 |
| 2025-12-02 | ZAc 363,150.00 | ZAc 372,148.00 | ZAc 364,319.00 | ZAc 366,989.00 | 86,764 |
| 2025-12-01 | ZAc 360,551.00 | ZAc 370,000.00 | ZAc 358,420.00 | ZAc 369,897.00 | 142,177 |
| 2025-11-28 | ZAc 363,802.00 | ZAc 364,852.00 | ZAc 359,243.00 | ZAc 360,551.00 | 232,902 |
| 2025-11-27 | ZAc 362,567.00 | ZAc 364,105.00 | ZAc 359,831.00 | ZAc 361,732.00 | 116,953 |
| 2025-11-26 | ZAc 353,090.00 | ZAc 363,994.00 | ZAc 358,346.00 | ZAc 359,847.00 | 53,716 |
| 2025-11-25 | ZAc 350,630.00 | ZAc 358,132.00 | ZAc 351,931.00 | ZAc 358,132.00 | 131,789 |
| 2025-11-24 | ZAc 350,000.00 | ZAc 360,637.00 | ZAc 350,010.00 | ZAc 356,666.00 | 92,835 |
| 2025-11-21 | ZAc 351,960.00 | ZAc 355,984.00 | ZAc 347,167.00 | ZAc 352,652.00 | 62,600 |
| 2025-11-20 | ZAc 344,000.00 | ZAc 354,794.00 | ZAc 344,065.00 | ZAc 352,835.00 | 135,800 |
| 2025-11-19 | ZAc 351,679.00 | ZAc 351,091.00 | ZAc 343,940.00 | ZAc 347,744.00 | 173,323 |
| 2025-11-18 | ZAc 360,346.00 | ZAc 365,499.00 | ZAc 353,997.00 | ZAc 353,997.00 | 156,113 |
| 2025-11-17 | ZAc 364,630.00 | ZAc 373,798.00 | ZAc 363,553.00 | ZAc 363,553.00 | 134,885 |
| 2025-11-14 | ZAc 365,000.00 | ZAc 379,982.00 | ZAc 357,691.00 | ZAc 365,833.00 | 377,246 |
| 2025-11-13 | ZAc 354,244.00 | ZAc 354,786.00 | ZAc 348,500.00 | ZAc 350,006.00 | 66,039 |
| 2025-11-12 | ZAc 340,551.00 | ZAc 354,727.00 | ZAc 342,066.00 | ZAc 353,396.00 | 64,801 |
| 2025-11-11 | ZAc 338,606.00 | ZAc 348,742.00 | ZAc 338,853.00 | ZAc 347,706.00 | 112,312 |
| 2025-11-10 | ZAc 332,100.00 | ZAc 341,880.00 | ZAc 334,926.00 | ZAc 336,747.00 | 63,503 |
| 2025-11-07 | ZAc 336,598.00 | ZAc 339,485.00 | ZAc 332,619.00 | ZAc 334,534.00 | 66,017 |
| 2025-11-06 | ZAc 340,362.00 | ZAc 341,717.00 | ZAc 336,869.00 | ZAc 336,869.00 | 75,804 |
| 2025-11-05 | ZAc 340,000.00 | ZAc 341,724.00 | ZAc 334,424.00 | ZAc 341,724.00 | 166,491 |
| 2025-11-04 | ZAc 344,601.00 | ZAc 346,257.00 | ZAc 337,855.00 | ZAc 340,130.00 | 71,855 |
| 2025-11-03 | ZAc 341,500.00 | ZAc 349,143.00 | ZAc 344,061.00 | ZAc 348,648.00 | 145,253 |
| 2025-10-31 | ZAc 349,900.00 | ZAc 349,205.00 | ZAc 339,289.00 | ZAc 341,328.00 | 54,507 |
| 2025-10-30 | ZAc 350,000.00 | ZAc 349,952.00 | ZAc 341,870.00 | ZAc 344,973.00 | 63,730 |
| 2025-10-29 | ZAc 349,899.00 | ZAc 348,987.00 | ZAc 344,945.00 | ZAc 346,433.00 | 46,048 |
| 2025-10-28 | ZAc 346,360.00 | ZAc 354,000.00 | ZAc 347,871.00 | ZAc 347,871.00 | 80,686 |
| 2025-10-27 | ZAc 345,600.00 | ZAc 355,000.00 | ZAc 345,332.00 | ZAc 349,339.00 | 77,362 |
| 2025-10-24 | ZAc 351,900.00 | ZAc 353,538.00 | ZAc 345,533.00 | ZAc 345,533.00 | 56,201 |
| 2025-10-23 | ZAc 349,350.00 | ZAc 355,488.00 | ZAc 349,350.00 | ZAc 351,748.00 | 86,459 |
| 2025-10-22 | ZAc 344,123.00 | ZAc 350,678.00 | ZAc 343,570.00 | ZAc 349,464.00 | 101,492 |
| 2025-10-21 | ZAc 349,650.00 | ZAc 352,956.00 | ZAc 348,271.00 | ZAc 352,956.00 | 145,766 |
| 2025-10-20 | ZAc 350,100.00 | ZAc 354,598.00 | ZAc 347,545.00 | ZAc 350,075.00 | 165,588 |
| 2025-10-17 | ZAc 348,000.00 | ZAc 353,950.00 | ZAc 348,000.00 | ZAc 350,079.00 | 244,107 |
| 2025-10-16 | ZAc 347,203.00 | ZAc 350,690.00 | ZAc 345,820.00 | ZAc 348,284.00 | 110,764 |
| 2025-10-15 | ZAc 342,000.00 | ZAc 348,757.00 | ZAc 341,448.00 | ZAc 347,480.00 | 230,844 |
| 2025-10-14 | ZAc 327,714.00 | ZAc 330,875.00 | ZAc 324,553.00 | ZAc 329,368.00 | 82,803 |
| 2025-10-13 | ZAc 331,332.00 | ZAc 333,618.00 | ZAc 327,458.00 | ZAc 328,481.00 | 71,151 |
| 2025-10-10 | ZAc 330,420.00 | ZAc 333,642.00 | ZAc 330,501.00 | ZAc 331,332.00 | 70,514 |
| 2025-10-09 | ZAc 343,350.00 | ZAc 345,666.00 | ZAc 330,424.00 | ZAc 331,056.00 | 118,150 |