Italia markets open in 5 hours 12 minutes

H & M Hennes & Mauritz AB (publ) (0HBP.IL)

IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
140,28-1,93 (-1,36%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20240,000,000,00140,28140,28560
27 feb 2024140,67142,76139,98142,21142,21811.348
26 feb 2024141,11142,06140,06141,11141,11931.633
23 feb 2024140,34141,23139,40140,34140,341.155.652
22 feb 2024144,39144,14139,16139,76139,761.213.470
21 feb 2024142,94144,88141,60144,39144,391.194.811
20 feb 2024141,61142,80140,92141,61141,61202.572
19 feb 2024141,78143,44141,22141,89141,891.273.473
16 feb 2024142,29143,34140,76142,29142,292.106.719
15 feb 2024141,75143,02141,50141,75141,75224.526
14 feb 2024139,26141,32139,28140,88140,88572.242
13 feb 2024141,06142,08138,00138,17138,171.235.492
12 feb 2024140,82141,74139,60140,82140,821.196.653
09 feb 2024139,73141,98139,64141,18141,18395.032
08 feb 2024140,07140,92138,36139,95139,95487.966
07 feb 2024141,67141,82138,08138,76138,76498.413
06 feb 2024140,74142,48139,98142,18142,18391.316
05 feb 2024142,91143,66139,65139,78139,782.072.727
02 feb 2024142,80145,86142,80144,30144,306.074.573
01 feb 2024146,12146,44143,93144,64144,642.434.181
31 gen 2024152,04156,20144,10147,60147,601.693.638
30 gen 2024167,87168,40166,10167,90167,901.688.069
29 gen 2024166,22167,40164,28166,10166,10441.167
26 gen 2024166,82168,00165,80166,52166,52797.291
25 gen 2024162,28165,94161,58165,61165,61323.977
24 gen 2024163,20164,26162,38163,20163,201.479.639
23 gen 2024159,53162,30159,48161,22161,22402.638
22 gen 2024159,20161,04154,88157,98157,981.789.472
19 gen 2024162,33162,38158,02158,88158,88267.553
18 gen 2024162,15163,78161,12162,15162,15183.612
17 gen 2024163,05163,12159,00159,68159,681.006.493
16 gen 2024168,04168,72165,76166,23166,23746.670
15 gen 2024168,18169,46167,74169,37169,37221.661
12 gen 2024167,85171,34167,60169,61169,61302.962
11 gen 2024169,13170,60167,62169,13169,13205.083
10 gen 2024168,22168,96167,34168,22168,22754.390
09 gen 2024168,91169,10167,24167,13167,13959.323
08 gen 2024167,01168,98165,62168,62168,62968.616
05 gen 2024166,82167,12164,90169,56169,56386.915
04 gen 2024169,56171,00168,32169,56169,56139.192
03 gen 2024175,92175,98168,78168,82168,82165.004
02 gen 2024177,62178,72174,66175,72175,72246.221
29 dic 2023176,49177,36176,30176,49176,4965.359
28 dic 2023178,05178,20176,04176,26176,2657.015
27 dic 2023176,67178,18175,40176,67176,6767.321
22 dic 2023179,56179,76176,14177,58177,58345.226
21 dic 2023180,61182,40180,10180,61180,61570.392
20 dic 2023182,19183,10179,46180,28180,28396.444
19 dic 2023181,67182,10180,24181,67181,6785.452
18 dic 2023177,44182,34176,72181,08181,082.655.492
15 dic 2023174,90180,02174,92177,17177,17652.257
14 dic 2023176,71178,34173,56176,71176,713.340.573
13 dic 2023175,34177,38173,60175,89175,89230.317
12 dic 2023176,24177,22173,48176,24176,241.516.338
11 dic 2023172,54176,70172,56176,16176,16373.587
08 dic 2023170,30173,78170,04172,03172,03233.207
07 dic 2023169,11170,62168,80169,15169,15308.151
06 dic 2023170,21170,52168,44169,47169,47656.224
05 dic 2023174,53176,74172,04172,67172,67229.557
04 dic 2023171,87176,52171,74175,54175,54160.159
01 dic 2023168,59172,14168,26170,58170,58486.730
30 nov 2023167,65171,14166,86169,32169,325.308.927
29 nov 2023174,38175,56173,80174,06174,06255.680
28 nov 2023174,30175,56172,56174,30174,301.349.000
27 nov 2023173,74175,16173,50173,90173,903.349.168
24 nov 2023173,06174,04172,48173,06173,06615.710
23 nov 2023171,57175,00170,90173,35173,353.213.752
22 nov 2023169,31171,43167,36169,89169,891.273.338
21 nov 2023167,96170,96167,88169,76169,76879.622
20 nov 2023167,77170,30167,52167,80167,80817.044
17 nov 2023162,99167,83162,74166,47166,47491.795
16 nov 2023163,83164,98159,66160,39160,391.281.184
15 nov 2023159,05164,20157,34163,89163,897.655.255
14 nov 2023154,64158,40153,46157,80157,801.220.984
13 nov 2023155,52155,84154,08155,52155,521.830.713
10 nov 2023157,02157,12154,70155,43155,431.205.929
09 nov 2023159,10159,66157,34157,40157,40321.805
09 nov 20233.25 Dividendo
08 nov 2023161,33164,16160,14163,02159,772.502.141
07 nov 2023157,11161,60155,86160,40157,20876.712
06 nov 2023159,84160,72156,42156,45153,33440.590
03 nov 2023158,36160,82158,26158,84155,67141.854
02 nov 2023153,88159,06153,74158,84155,67880.361
01 nov 2023150,34154,36150,28153,47150,419.821.749
31 ott 2023147,10150,60146,74150,31147,31282.113
30 ott 2023145,58147,48145,36147,12144,19108.907
27 ott 2023148,23148,32144,26145,05142,161.628.646
26 ott 2023148,10148,50146,62148,10145,151.066.089
25 ott 2023151,83152,04148,52148,64145,681.180.268
24 ott 2023151,39152,64150,78151,39148,37200.928
23 ott 2023151,08151,90148,56150,07147,08253.360
20 ott 2023151,49151,52149,80151,02148,01387.650
19 ott 2023153,74154,68152,34155,07151,98302.079
18 ott 2023156,63157,74154,28155,07151,98294.949
17 ott 2023157,13157,58153,84154,96151,87508.075
16 ott 2023152,23158,88151,70158,89155,72421.430
13 ott 2023152,22153,26151,50152,93149,88264.964
12 ott 2023152,57154,28151,90153,71150,65463.604
11 ott 2023151,46152,06149,90151,22148,21749.195
10 ott 2023149,65152,72149,52152,53149,49562.712
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...