Italia markets open in 3 hours 14 minutes

Hermès International Société en commandite par actions (HESAY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
246,90+5,85 (+2,43%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024247,68248,87245,52246,90246,9030.595
02 mag 2024242,64242,64237,80241,05241,0519.500
02 mag 20242.324 Dividendo
01 mag 2024240,00244,85238,89242,98240,6613.900
30 apr 2024244,99244,99240,29240,45238,1518.800
29 apr 2024248,27248,51246,50246,50244,1417.800
26 apr 2024248,74252,23247,13252,00249,5917.500
25 apr 2024241,73248,08240,00248,08245,7130.500
24 apr 2024252,73256,00250,86254,40251,9718.600
23 apr 2024250,45252,99250,40252,07249,6620.900
22 apr 2024245,58249,22245,23247,00244,6419.200
19 apr 2024248,99248,99246,05247,01244,6514.100
18 apr 2024247,01250,10245,36247,32244,9526.000
17 apr 2024250,69252,10248,20250,12247,7333.500
16 apr 2024243,61246,08241,50245,99243,6433.300
15 apr 2024246,32247,37242,45243,56241,2345.300
12 apr 2024241,40241,98239,36240,25237,9521.000
11 apr 2024246,79247,91243,56247,68245,3134.300
10 apr 2024241,73245,63241,54244,41242,0718.300
09 apr 2024249,76249,76246,60248,05245,6818.900
08 apr 2024255,95256,27253,09253,70251,2716.600
05 apr 2024252,72254,53251,87254,20251,7713.500
04 apr 2024259,83259,87254,42255,56253,1227.500
03 apr 2024256,02259,94255,91259,65257,1717.200
02 apr 2024252,31255,17251,74255,16252,7211.200
01 apr 2024256,65257,00255,40256,37253,9219.500
28 mar 2024256,14256,92254,82256,42253,9726.800
27 mar 2024260,32260,93257,58259,75257,2717.500
26 mar 2024260,25261,62257,64258,03255,5613.800
25 mar 2024258,76262,55258,53260,28257,7918.400
22 mar 2024258,79258,79256,29258,18255,7116.100
21 mar 2024262,23263,00260,61261,19258,6922.100
20 mar 2024260,49264,80260,01264,80262,2731.400
19 mar 2024260,00261,77253,08254,00251,5726.500
18 mar 2024259,14259,34256,86257,75255,2816.300
15 mar 2024261,16263,50259,52260,11257,6217.400
14 mar 2024262,52263,01259,00259,90257,4118.600
13 mar 2024257,22259,00256,95258,36255,8922.900
12 mar 2024251,82255,14250,29254,88252,4417.600
11 mar 2024251,38252,25249,69251,71249,3018.000
08 mar 2024255,34256,01251,62252,22249,8111.600
07 mar 2024250,06254,33249,62253,28250,8616.000
06 mar 2024249,90249,90246,04247,36244,9924.800
05 mar 2024249,79249,79244,67245,00242,6618.700
04 mar 2024249,22250,40247,88249,44247,0532.900
01 mar 2024250,99250,99247,35250,55248,1519.900
29 feb 2024250,74251,48249,26250,95248,5526.400
28 feb 2024250,21251,97249,06251,18248,7826.200
27 feb 2024248,57249,92248,44249,81247,4220.800
26 feb 2024250,15250,99248,68249,30246,9218.300
23 feb 2024249,99249,99247,91249,26246,8837.700
22 feb 2024243,23246,83243,23246,27243,9121.000
21 feb 2024240,52242,76240,00242,46240,1434.100
20 feb 2024238,79240,45238,52239,87237,5820.900
16 feb 2024238,00238,49236,25236,25233,9921.800
15 feb 2024236,14238,00235,44236,97234,7040.900
14 feb 2024229,87232,62229,87231,59229,3720.000
13 feb 2024227,63229,42226,53228,97226,7834.400
12 feb 2024235,85236,89235,08235,10232,8530.400
09 feb 2024234,96235,70234,08235,45233,2042.600
08 feb 2024226,10226,45222,78224,00221,8630.600
07 feb 2024218,40220,58218,40220,40218,2939.900
06 feb 2024216,39217,68215,80217,68215,6032.700
05 feb 2024218,86218,86217,00218,02215,9329.000
02 feb 2024217,92219,50217,32219,35217,2532.900
01 feb 2024213,25217,01213,09216,90214,8317.900
31 gen 2024212,84213,52210,55211,13209,1114.600
30 gen 2024214,31214,31213,10213,82211,7722.200
29 gen 2024211,61214,67210,94214,41212,3622.300
26 gen 2024210,89214,74210,58213,55211,5129.600
25 gen 2024200,75204,00199,19203,76201,8116.600
24 gen 2024199,53200,61199,00199,42197,5120.300
23 gen 2024197,91198,01196,00197,00195,12248.400
22 gen 2024199,79200,20199,35199,60197,6923.100
19 gen 2024198,58201,24197,71201,24199,3217.900
18 gen 2024200,12201,09199,50200,74198,8223.400
17 gen 2024195,70196,85194,29196,68194,8026.500
16 gen 2024197,86198,88197,39197,98196,0935.000
12 gen 2024200,62201,56199,64201,00199,0831.000
11 gen 2024203,25204,00200,51203,37201,4220.300
10 gen 2024202,18204,47201,95204,12202,1723.600
09 gen 2024199,56200,39199,10199,55197,6420.200
08 gen 2024199,80202,49199,80202,40200,4659.000
05 gen 2024199,79200,47198,25198,76196,8650.800
04 gen 2024202,47203,44202,02202,02200,0949.500
03 gen 2024201,79204,41201,51203,70201,7521.700
02 gen 2024207,43208,51206,76207,91205,9222.600
29 dic 2023212,33213,24211,40212,60210,5720.100
28 dic 2023212,55212,55211,02211,18209,1621.000
27 dic 2023214,44215,14214,10214,37212,3214.400
26 dic 2023213,80215,95213,67215,53213,4732.100
22 dic 2023216,12216,16212,76213,88211,8325.600
21 dic 2023219,27219,62217,24219,39217,2930.400
20 dic 2023216,95220,65216,27216,49214,4218.200
19 dic 2023217,17219,58216,88219,58217,4822.300
18 dic 2023217,99218,83216,62218,57216,4824.200
15 dic 2023221,10222,01220,00220,15218,0443.800
14 dic 2023221,64222,66220,72222,06219,9425.700
13 dic 2023220,00223,31217,94223,31221,1732.500
12 dic 2023217,99218,37216,59217,38215,3012.500
*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...