Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
122,29+0,09 (+0,07%)
Alla chiusura: 06:16PM GMT
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 2023121,68123,00120,10122,29122,291.129.582
17 mar 2023125,63126,50121,54122,20122,20211.085
16 mar 2023124,64125,88122,16124,66124,661.087.750
15 mar 2023130,59131,30121,88130,59130,591.522.661
14 mar 2023132,72135,14131,70134,12134,12412.137
13 mar 2023133,39134,30130,04133,34133,343.186.100
10 mar 2023132,92133,46131,36132,77132,774.611.982
09 mar 2023134,49136,30134,14136,21136,21548.427
08 mar 2023133,73135,30133,64133,96133,96103.697
07 mar 2023135,15136,36133,28133,79133,79381.061
06 mar 2023134,10137,50134,00136,00136,00362.763
03 mar 2023132,27133,78132,20132,78132,78146.520
02 mar 2023130,18133,24130,22132,75132,75229.030
01 mar 2023131,98133,06130,62130,72130,72348.001
28 feb 2023130,94132,88130,26132,20132,20572.065
27 feb 2023129,61131,16128,68129,74129,74283.356
24 feb 2023126,35126,80125,02124,96124,96342.046
23 feb 2023126,41127,66125,71126,79126,79460.740
22 feb 2023127,14127,80125,24125,80125,80576.296
21 feb 2023129,90129,96126,88128,10128,10178.920
20 feb 2023130,83131,20128,78129,56129,5672.773
17 feb 2023128,91131,40127,76131,37131,37164.338
16 feb 2023128,02129,68127,62129,58129,58157.279
15 feb 2023127,20128,48126,48127,27127,271.883.392
14 feb 2023128,56129,28126,70127,29127,29190.489
13 feb 2023127,42128,94123,84128,62128,62234.048
10 feb 2023133,21133,12128,72130,28130,28422.219
09 feb 2023137,09137,28132,72134,42134,42525.117
08 feb 2023135,17136,48134,66135,18135,18266.192
07 feb 2023134,86135,52132,76133,73133,73447.017
06 feb 2023136,42137,04134,38134,85134,85236.721
03 feb 2023136,43138,04135,16137,68137,68369.225
02 feb 2023131,96137,12131,50136,91136,911.037.109
01 feb 2023128,10130,34127,58129,36129,36607.291
31 gen 2023129,05129,98127,08128,43128,431.486.833
30 gen 2023128,70130,00126,04129,11129,11720.439
27 gen 2023121,77126,80121,18125,32125,323.653.622
26 gen 2023128,90131,44127,20131,41131,412.381.601
25 gen 2023128,16128,40126,82126,91126,91521.464
24 gen 2023127,95128,66126,98127,95127,95120.525
23 gen 2023126,38127,28125,36126,56126,56341.750
20 gen 2023126,25126,80123,72125,28125,28579.456
19 gen 2023127,76128,16125,34126,33126,33523.116
18 gen 2023128,53130,02127,52128,89128,89183.341
17 gen 2023130,73130,80127,04128,25128,25499.056
16 gen 2023130,56131,44130,06130,64130,64282.847
13 gen 2023131,52131,74128,42128,95128,95737.809
12 gen 2023130,44132,12130,22132,18132,18559.940
11 gen 2023127,95131,16128,00131,04131,04496.067
10 gen 2023128,30128,84126,84126,85126,85911.717
09 gen 2023128,83130,04126,96128,77128,77790.621
06 gen 2023120,41120,41120,41120,41120,41-
05 gen 2023122,01127,28122,64120,41120,41653.895
04 gen 2023117,12121,22116,88120,41120,41632.239
03 gen 2023115,96117,58116,11117,15117,15998.834
30 dic 2022113,94114,04112,22113,82113,82306.930
29 dic 2022112,54114,32111,82113,63113,63362.451
28 dic 2022113,32114,20112,60113,32113,32797.724
23 dic 2022112,00113,56111,86113,09113,09332.118
22 dic 2022112,94114,06111,66111,97111,97102.544
21 dic 2022110,78113,18110,88113,10113,10504.783
20 dic 2022110,19110,84108,86109,17109,17306.674
19 dic 2022111,85112,96111,04112,31112,31224.758
16 dic 2022111,83112,50109,88111,42111,421.856.085
15 dic 2022117,80117,94111,24111,46111,461.313.712
14 dic 2022120,37120,62118,06120,04120,04476.254
13 dic 2022116,24170,00115,46119,98119,98571.795
12 dic 2022116,12115,72113,78114,84114,841.447.807
09 dic 2022117,43117,80116,50117,66117,66589.665
08 dic 2022116,97117,94115,46116,27116,27186.953
07 dic 2022114,34117,58114,06116,57116,57582.302
06 dic 2022119,58119,08114,38114,53114,53769.687
05 dic 2022120,56121,24119,74120,66120,662.299.819
02 dic 2022118,77121,26117,92120,67120,67735.061
01 dic 2022117,99119,98116,60117,10117,10699.786
30 nov 2022118,14118,88116,64117,43117,43920.549
29 nov 2022117,51119,46117,12117,47117,47330.718
28 nov 2022117,35117,54115,65116,69116,69823.388
25 nov 2022118,56119,30117,52118,49118,49324.831
24 nov 2022118,14118,68117,33118,35118,35116.555
23 nov 2022117,61119,34116,76118,65118,65430.571
22 nov 2022116,08117,72114,48117,14117,14297.044
21 nov 2022117,60117,69115,36116,44116,44258.420
18 nov 2022115,66118,48115,86118,43118,431.288.284
17 nov 2022118,23119,06114,92115,73115,732.023.749
16 nov 2022124,26124,86117,72118,05118,051.303.088
15 nov 2022124,81125,30117,50124,66124,669.669.136
14 nov 2022124,86125,54123,12124,42124,42784.085
11 nov 2022120,91123,94120,70123,66123,661.639.789
10 nov 2022114,28120,52112,56120,17120,171.821.841
10 nov 20223.25 Dividendo
09 nov 2022117,79118,26116,66117,65114,401.858.831
08 nov 2022116,21118,58116,20117,48114,23188.977
07 nov 2022115,55117,04115,04116,71113,49294.132
04 nov 2022111,66116,02111,59111,03107,96366.750
03 nov 2022113,45113,18110,08111,03107,961.051.241
02 nov 2022114,35114,86113,34114,42111,26700.863
01 nov 2022111,71115,52111,92114,23111,0711.912.327
31 ott 2022111,73112,36110,80111,56108,48691.540
28 ott 2022112,20113,78110,40111,35108,271.998.206
*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...