Italia markets open in 7 hours 5 minutes

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

IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
169,47-3,20 (-1,85%)
Alla chiusura: 05:47PM GMT
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2023168,98170,52168,44169,47169,47664.365
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
09 ott 2023150,92150,98147,84149,36146,38686.933
06 ott 2023149,28151,86148,18150,85147,84200.000
05 ott 2023150,19150,72148,64150,19147,20533.109
04 ott 2023151,21153,42149,58149,59146,61813.096
03 ott 2023155,81155,96152,01152,19149,16540.087
02 ott 2023155,41157,86155,06155,50152,402.103.832
29 set 2023153,93157,00154,00155,54152,44443.901
28 set 2023156,50158,08150,86153,06150,01943.260
27 set 2023157,93165,54153,20160,95157,742.299.931
26 set 2023156,34156,38154,06154,70151,621.836.105
25 set 2023156,87158,30155,70156,78153,653.098.331
22 set 2023157,60158,50156,52157,60154,46987.015
21 set 2023159,23160,00157,02159,04155,87403.062
20 set 2023159,57160,80159,06159,57156,39614.453
19 set 2023157,58160,48157,50159,13155,962.056.113
18 set 2023158,34161,08157,72158,43155,27535.792
15 set 2023165,32172,16159,16160,31157,113.193.298
14 set 2023170,52172,76168,34172,01168,582.215.261
13 set 2023170,82171,34168,08170,18166,79408.367
12 set 2023170,00176,60168,75172,73169,291.104.975
11 set 2023167,77170,30166,56169,14165,77635.490
08 set 2023167,60168,02164,94166,68163,36516.606
07 set 2023164,60168,58164,50166,56163,24698.193
06 set 2023166,53166,94164,12165,12161,83222.237
05 set 2023166,15168,28165,66167,04163,71804.433
04 set 2023168,45169,14167,04167,42164,08249.368
01 set 2023166,56170,70166,36169,63166,25622.580
31 ago 2023162,42168,52162,28167,99164,64855.047
30 ago 2023162,16162,74160,60161,90158,67169.013
29 ago 2023161,50162,74160,06162,22158,99742.412
25 ago 2023158,78162,38158,00159,99156,80637.642
24 ago 2023162,09162,30156,74157,33154,19191.009
23 ago 2023163,90163,92159,74160,71157,511.551.874
22 ago 2023163,67165,66163,08163,30160,04473.070
21 ago 2023165,57165,76162,94162,92159,67743.920
18 ago 2023166,53166,68163,10164,79161,50145.829
17 ago 2023168,32168,68167,10167,27163,94377.428
16 ago 2023166,88169,88166,66169,63166,25388.856
15 ago 2023168,37169,28166,16166,73163,411.049.207
14 ago 2023166,71168,68166,66168,01164,66200.648
11 ago 2023168,59168,92166,60167,09163,761.602.852
10 ago 2023167,24170,42167,44170,00166,61581.902
09 ago 2023166,59168,84166,12166,87163,54297.379
08 ago 2023165,10166,02164,16165,53162,23701.750
07 ago 2023164,77166,62163,98166,02162,711.354.684
04 ago 2023165,65166,10164,02165,14161,85185.879
03 ago 2023166,93167,28163,84164,26160,99188.766
02 ago 2023170,35170,62166,76166,76163,44804.399
01 ago 2023176,59176,64172,22173,44169,98915.260
31 lug 2023176,76177,04175,28176,59173,07112.074
28 lug 2023177,40177,50175,62176,88173,35226.725
27 lug 2023176,39179,24176,42178,77175,21454.111
26 lug 2023174,88175,78173,50175,31171,81279.345
25 lug 2023176,58176,52174,02175,49171,99190.520
24 lug 2023176,22176,92174,90176,22172,71547.496
21 lug 2023177,38177,58175,92177,38173,84277.404
20 lug 2023178,28178,86176,82178,28174,73390.462
*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...