Italia markets closed

Hermès International Société en commandite par actions (0HV2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1.207,50+0,59 (+0,05%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202421.5 Dividendo
01 mag 20242.251,002.251,002.251,002.251,002.229,501.600
30 apr 20242.301,002.365,002.246,002.251,502.230,0021.265
29 apr 20242.352,502.356,002.299,002.352,002.329,5429.152
26 apr 20242.325,002.354,002.283,002.331,362.309,0946.781
25 apr 20242.361,002.395,002.227,002.273,012.251,30131.707
24 apr 20242.330,502.385,002.320,002.350,172.327,7391.915
23 apr 20242.360,002.360,002.296,002.332,832.310,55224.200
22 apr 20242.338,502.354,002.298,002.314,132.292,0273.826
19 apr 20242.330,502.339,002.296,002.320,872.298,7192.491
18 apr 20242.346,002.360,002.302,772.325,472.303,2538.506
17 apr 20242.329,002.367,002.275,002.341,852.319,4859.137
16 apr 20242.255,502.317,002.245,002.286,942.265,1019.962
15 apr 20242.271,502.327,002.256,002.303,002.281,0033.384
12 apr 20242.320,002.334,002.246,002.270,342.248,6618.799
11 apr 20242.269,002.304,002.257,002.289,822.267,9528.055
10 apr 20242.291,502.312,002.233,002.280,772.258,9956.192
09 apr 20242.324,002.354,002.271,002.282,002.260,2041.873
08 apr 20242.347,002.366,002.327,002.338,772.316,4335.201
05 apr 20242.352,502.399,002.330,002.342,202.319,8313.588
04 apr 20242.389,002.410,002.374,002.384,562.361,7814.716
03 apr 20242.372,502.398,002.359,002.391,372.368,5384.467
02 apr 20242.364,002.401,002.341,002.357,292.334,7889.793
28 mar 20242.394,502.413,002.359,502.366,472.343,8754.578
27 mar 20242.380,002.413,002.372,502.391,472.368,6315.135
26 mar 20242.411,002.423,002.386,002.388,552.365,7420.559
25 mar 20242.382,002.410,002.352,002.400,142.377,2186.833
22 mar 20242.395,252.395,502.354,002.385,762.362,9789.359
21 mar 20242.427,752.445,502.384,002.408,732.385,7210.357
20 mar 20242.340,002.408,502.333,002.387,432.364,6331.907
19 mar 20242.360,002.404,802.349,002.404,742.381,77221.850
18 mar 20242.390,002.393,502.361,002.377,742.355,0318.432
15 mar 20242.398,752.419,502.373,002.389,642.366,8220.518
14 mar 20242.370,002.416,002.343,502.411,352.388,3149.555
13 mar 20242.330,002.362,002.318,002.357,032.334,5232.361
12 mar 20242.308,252.333,502.288,502.327,722.305,4951.654
11 mar 20242.295,752.326,502.276,502.295,302.273,3724.468
08 mar 20242.290,002.333,002.301,502.317,642.295,5020.402
07 mar 20242.252,002.315,502.243,502.311,292.289,2116.626
06 mar 20242.262,002.276,502.247,502.271,272.249,5893.979
05 mar 20242.268,752.313,502.260,002.268,712.247,0484.571
04 mar 20242.300,002.301,502.268,502.297,482.275,5442.595
01 mar 20242.312,002.328,002.289,502.302,392.280,4026.478
29 feb 20242.324,502.342,502.303,002.327,502.305,2780.234
28 feb 20242.300,002.320,502.283,502.300,002.278,03234.351
27 feb 20242.294,502.307,502.278,502.297,442.275,5013.136
26 feb 20242.287,252.314,502.271,002.297,782.275,8338.531
23 feb 20242.270,502.308,502.272,502.301,342.279,36180.885
22 feb 20242.241,502.278,002.215,502.258,692.237,1220.980
21 feb 20242.220,002.242,502.206,502.226,722.205,4545.790
20 feb 20242.230,002.229,002.199,502.219,222.198,0374.992
19 feb 20242.184,502.218,502.175,002.203,612.182,56162.168
16 feb 20242.192,502.228,002.192,282.206,822.185,7463.179
15 feb 20242.175,252.212,502.132,002.188,222.167,3260.858
14 feb 20242.110,002.160,502.106,502.155,222.134,637.827
13 feb 20242.185,252.198,502.112,502.130,442.110,0923.804
13 feb 20243.5 Dividendo
12 feb 20242.104,902.203,502.156,502.189,942.165,5528.237
09 feb 20242.130,502.205,002.138,002.139,222.115,40225.642
08 feb 20242.044,902.105,002.026,002.089,042.065,7889.367
07 feb 20242.033,952.052,002.005,502.035,772.013,1011.530
06 feb 20242.038,752.046,501.997,202.012,751.990,3412.475
05 feb 20242.040,002.039,002.011,002.030,282.007,6747.187
02 feb 20241.985,902.036,001.970,202.022,812.000,286.085
01 feb 20241.959,551.982,111.932,801.957,191.935,40354.763
31 gen 20241.950,051.980,401.949,001.965,561.943,6889.216
30 gen 20241.971,951.984,801.955,001.970,471.948,5333.814
29 gen 20241.938,101.968,601.938,401.966,991.945,0922.989
26 gen 20241.989,051.966,311.832,801.898,001.876,8747.433
25 gen 20241.841,001.851,201.821,001.843,331.822,819.826
24 gen 20241.821,001.837,801.798,601.829,871.809,4912.651
23 gen 20241.840,001.855,201.809,221.818,481.798,2321.086
22 gen 20241.846,101.855,401.825,801.835,821.815,38135.335
19 gen 20241.840,001.857,601.819,801.832,901.812,49152.656
18 gen 20241.842,101.865,601.799,001.840,671.820,18163.880
17 gen 20241.802,901.822,451.788,201.810,331.790,17349.353
16 gen 20241.823,501.844,401.812,601.821,991.801,7017.802
15 gen 20241.844,001.849,801.829,401.832,231.811,8313.474
12 gen 20241.830,101.850,801.808,801.818,481.798,2318.856
11 gen 20241.886,501.899,201.836,501.838,891.818,4228.291
10 gen 20241.834,101.854,801.815,201.850,071.829,4717.114
09 gen 20241.830,101.854,401.823,601.826,021.805,6923.333
08 gen 20241.813,401.836,481.814,001.828,781.808,4245.845
05 gen 20241.843,301.839,201.812,801.820,171.799,9044.519
04 gen 20241.858,901.872,201.845,601.858,851.838,1520.446
03 gen 20241.898,101.908,601.847,001.861,261.840,5371.013
02 gen 20241.933,051.939,001.884,801.898,641.877,5018.367
29 dic 20231.918,301.933,201.899,401.922,411.901,006.440
28 dic 20231.922,001.939,601.908,601.911,071.889,799.407
27 dic 20231.954,851.954,601.929,561.939,601.918,0151.356
22 dic 20231.980,002.004,501.934,201.957,261.935,4725.608
21 dic 20231.990,052.011,001.980,401.987,981.965,8416.417
20 dic 20231.987,802.009,001.969,201.998,801.976,5460.125
19 dic 20231.991,602.009,001.968,001.996,601.974,3779.712
18 dic 20232.014,402.026,001.978,602.005,311.982,9883.619
15 dic 20232.027,352.048,002.017,502.023,802.001,27177.844
14 dic 20232.050,052.062,002.009,002.018,451.995,9836.222
13 dic 20232.003,452.044,002.005,002.027,112.004,5476.528
12 dic 20231.996,852.025,501.991,002.024,202.001,6621.154
11 dic 20231.984,901.998,101.970,601.981,801.959,7364.389
*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...