Italia markets close in 5 hours 28 minutes
FTSE MIB
34.285,90 +14,78 (+0,04%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,69 -0,12 (-0,14%) Bitcoin EUR
59.618,32 -2.249,79 (-3,64%)
H & M Hennes & Mauritz AB (publ) (HM-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
In data: 12:02PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 177,80 | 179,15 | 176,60 | 178,50 | 178,50 | 334.210 |
| 24 apr 2024 | 181,75 | 183,10 | 177,65 | 178,00 | 178,00 | 2.949.748 |
| 23 apr 2024 | 176,15 | 181,80 | 176,15 | 181,75 | 181,75 | 2.921.276 |
| 22 apr 2024 | 172,80 | 176,35 | 172,80 | 174,45 | 174,45 | 2.316.637 |
| 19 apr 2024 | 169,45 | 171,15 | 167,60 | 171,10 | 171,10 | 2.384.756 |
| 18 apr 2024 | 169,70 | 171,05 | 168,80 | 170,45 | 170,45 | 2.284.236 |
| 17 apr 2024 | 167,80 | 173,45 | 167,65 | 169,05 | 169,05 | 3.504.870 |
| 16 apr 2024 | 165,00 | 169,30 | 163,70 | 167,50 | 167,50 | 3.145.879 |
| 15 apr 2024 | 164,35 | 167,20 | 163,75 | 165,80 | 165,80 | 1.861.383 |
| 12 apr 2024 | 166,25 | 167,65 | 164,35 | 164,35 | 164,35 | 2.275.296 |
| 11 apr 2024 | 164,65 | 166,00 | 163,95 | 164,80 | 164,80 | 1.993.105 |
| 10 apr 2024 | 166,40 | 168,10 | 164,40 | 165,45 | 165,45 | 2.249.879 |
| 09 apr 2024 | 166,05 | 166,35 | 164,80 | 165,25 | 165,25 | 1.505.997 |
| 08 apr 2024 | 165,65 | 167,60 | 165,30 | 166,55 | 166,55 | 1.799.130 |
| 05 apr 2024 | 166,90 | 168,10 | 165,25 | 165,65 | 165,65 | 2.178.518 |
| 04 apr 2024 | 167,15 | 168,90 | 166,60 | 168,25 | 168,25 | 1.768.301 |
| 03 apr 2024 | 166,90 | 170,10 | 165,50 | 168,00 | 168,00 | 3.182.797 |
| 02 apr 2024 | 173,65 | 174,10 | 165,40 | 166,50 | 166,50 | 6.621.066 |
| 28 mar 2024 | 178,56 | 179,12 | 174,40 | 174,58 | 174,58 | 3.853.425 |
| 27 mar 2024 | 172,72 | 180,22 | 171,06 | 177,74 | 177,74 | 13.768.317 |
| 26 mar 2024 | 151,20 | 154,98 | 150,32 | 154,30 | 154,30 | 3.323.867 |
| 25 mar 2024 | 152,00 | 152,64 | 149,72 | 151,82 | 151,82 | 1.975.916 |
| 22 mar 2024 | 151,68 | 153,22 | 151,36 | 152,14 | 152,14 | 1.681.834 |
| 21 mar 2024 | 151,90 | 154,12 | 151,38 | 152,70 | 152,70 | 2.810.947 |
| 20 mar 2024 | 148,00 | 151,06 | 147,38 | 149,68 | 149,68 | 2.627.252 |
| 19 mar 2024 | 145,28 | 148,30 | 145,08 | 147,90 | 147,90 | 2.286.077 |
| 18 mar 2024 | 145,90 | 146,96 | 145,26 | 145,76 | 145,76 | 1.513.905 |
| 15 mar 2024 | 146,94 | 147,88 | 145,78 | 145,90 | 145,90 | 3.282.769 |
| 14 mar 2024 | 147,52 | 148,82 | 147,04 | 147,06 | 147,06 | 2.956.907 |
| 13 mar 2024 | 145,00 | 147,38 | 144,86 | 146,62 | 146,62 | 3.272.498 |
| 12 mar 2024 | 142,78 | 144,34 | 142,42 | 144,06 | 144,06 | 2.622.354 |
| 11 mar 2024 | 140,10 | 142,80 | 140,00 | 142,78 | 142,78 | 3.534.363 |
| 08 mar 2024 | 140,26 | 140,98 | 139,44 | 140,50 | 140,50 | 2.781.093 |
| 07 mar 2024 | 139,30 | 141,08 | 138,58 | 139,50 | 139,50 | 3.619.901 |
| 06 mar 2024 | 139,26 | 142,82 | 139,18 | 141,16 | 141,16 | 4.147.005 |
| 05 mar 2024 | 137,12 | 139,34 | 137,10 | 139,10 | 139,10 | 2.822.333 |
| 04 mar 2024 | 140,88 | 140,88 | 137,28 | 138,32 | 138,32 | 3.235.452 |
| 01 mar 2024 | 140,48 | 142,28 | 140,00 | 141,08 | 141,08 | 2.448.978 |
| 29 feb 2024 | 141,44 | 141,72 | 139,70 | 140,46 | 140,46 | 5.044.889 |
| 28 feb 2024 | 142,00 | 142,68 | 139,32 | 140,68 | 140,68 | 2.629.401 |
| 27 feb 2024 | 140,84 | 142,80 | 140,58 | 142,36 | 142,36 | 2.258.994 |
| 26 feb 2024 | 141,20 | 141,90 | 140,00 | 140,84 | 140,84 | 1.598.509 |
| 23 feb 2024 | 140,18 | 141,24 | 139,30 | 141,20 | 141,20 | 2.297.870 |
| 22 feb 2024 | 144,14 | 144,40 | 139,16 | 139,84 | 139,84 | 4.662.890 |
| 21 feb 2024 | 142,88 | 144,90 | 142,86 | 143,66 | 143,66 | 1.560.937 |
| 20 feb 2024 | 141,56 | 142,82 | 140,86 | 142,46 | 142,46 | 2.438.377 |
| 19 feb 2024 | 141,88 | 143,48 | 141,18 | 142,06 | 142,06 | 1.950.920 |
| 16 feb 2024 | 142,00 | 143,42 | 142,00 | 142,38 | 142,38 | 2.612.394 |
| 15 feb 2024 | 141,98 | 143,02 | 141,46 | 141,62 | 141,62 | 2.648.531 |
| 14 feb 2024 | 139,30 | 141,38 | 139,26 | 141,10 | 141,10 | 2.199.460 |
| 13 feb 2024 | 141,14 | 141,68 | 137,84 | 139,54 | 139,54 | 3.862.729 |
| 12 feb 2024 | 140,88 | 141,76 | 140,16 | 141,22 | 141,22 | 2.641.368 |
| 09 feb 2024 | 139,82 | 141,98 | 139,80 | 140,46 | 140,46 | 3.684.595 |
| 08 feb 2024 | 140,08 | 140,96 | 138,30 | 139,82 | 139,82 | 3.716.923 |
| 07 feb 2024 | 141,64 | 141,80 | 138,08 | 139,80 | 139,80 | 5.125.749 |
| 06 feb 2024 | 140,74 | 142,58 | 139,96 | 141,64 | 141,64 | 5.010.507 |
| 05 feb 2024 | 142,92 | 143,88 | 139,68 | 139,68 | 139,68 | 7.187.399 |
| 02 feb 2024 | 143,02 | 145,90 | 142,60 | 143,26 | 143,26 | 7.644.298 |
| 01 feb 2024 | 146,02 | 147,00 | 143,86 | 143,94 | 143,94 | 12.712.453 |
| 31 gen 2024 | 152,04 | 156,40 | 143,96 | 147,48 | 147,48 | 30.917.093 |
| 30 gen 2024 | 167,80 | 168,60 | 165,96 | 168,30 | 168,30 | 2.834.944 |
| 29 gen 2024 | 166,30 | 167,60 | 164,24 | 167,22 | 167,22 | 2.202.767 |
| 26 gen 2024 | 166,72 | 168,06 | 165,56 | 166,78 | 166,78 | 2.307.927 |
| 25 gen 2024 | 161,58 | 166,00 | 161,58 | 165,76 | 165,76 | 2.087.126 |
| 24 gen 2024 | 163,20 | 163,98 | 162,10 | 163,22 | 163,22 | 1.629.765 |
| 23 gen 2024 | 159,90 | 162,42 | 159,22 | 161,38 | 161,38 | 1.976.767 |
| 22 gen 2024 | 159,00 | 161,42 | 154,78 | 158,18 | 158,18 | 5.038.243 |
| 19 gen 2024 | 162,38 | 162,50 | 157,92 | 159,00 | 159,00 | 3.172.433 |
| 18 gen 2024 | 162,80 | 162,80 | 161,16 | 161,36 | 161,36 | 3.127.225 |
| 17 gen 2024 | 163,12 | 163,16 | 158,90 | 160,90 | 160,90 | 4.945.394 |
| 16 gen 2024 | 167,98 | 168,16 | 165,64 | 167,20 | 167,20 | 2.345.219 |
| 15 gen 2024 | 168,14 | 169,16 | 167,66 | 169,16 | 169,16 | 1.201.325 |
| 12 gen 2024 | 167,96 | 171,34 | 167,54 | 168,94 | 168,94 | 1.830.450 |
| 11 gen 2024 | 169,06 | 170,68 | 167,60 | 167,74 | 167,74 | 1.761.815 |
| 10 gen 2024 | 168,36 | 168,98 | 167,26 | 167,74 | 167,74 | 1.534.592 |
| 09 gen 2024 | 168,80 | 169,36 | 167,02 | 167,44 | 167,44 | 1.957.539 |
| 08 gen 2024 | 167,00 | 169,04 | 165,24 | 168,80 | 168,80 | 1.930.885 |
| 05 gen 2024 | 167,10 | 167,10 | 164,62 | 165,50 | 165,50 | 2.023.777 |
| 04 gen 2024 | 169,34 | 171,10 | 168,84 | 169,04 | 169,04 | 2.857.305 |
| 03 gen 2024 | 175,98 | 176,02 | 168,70 | 169,34 | 169,34 | 3.042.354 |
| 02 gen 2024 | 177,50 | 178,84 | 174,60 | 176,24 | 176,24 | 1.691.424 |
| 29 dic 2023 | 176,50 | 177,42 | 176,28 | 176,62 | 176,62 | 1.685.539 |
| 28 dic 2023 | 178,00 | 178,38 | 176,02 | 176,30 | 176,30 | 1.489.054 |
| 27 dic 2023 | 176,46 | 178,38 | 176,46 | 177,44 | 177,44 | 1.630.462 |
| 22 dic 2023 | 179,76 | 179,76 | 176,16 | 176,46 | 176,46 | 2.131.687 |
| 21 dic 2023 | 180,96 | 182,46 | 180,04 | 180,58 | 180,58 | 1.862.856 |
| 20 dic 2023 | 182,00 | 182,64 | 179,42 | 181,56 | 181,56 | 3.038.005 |
| 19 dic 2023 | 181,40 | 182,12 | 180,26 | 182,00 | 182,00 | 2.244.635 |
| 18 dic 2023 | 177,54 | 182,34 | 176,90 | 181,24 | 181,24 | 3.121.230 |
| 15 dic 2023 | 174,98 | 180,18 | 174,76 | 177,56 | 177,56 | 8.266.725 |
| 14 dic 2023 | 176,54 | 178,38 | 175,60 | 176,72 | 176,72 | 3.761.782 |
| 13 dic 2023 | 175,50 | 177,38 | 174,60 | 174,62 | 174,62 | 3.744.475 |
| 12 dic 2023 | 176,32 | 177,32 | 174,66 | 174,66 | 174,66 | 2.054.406 |
| 11 dic 2023 | 172,54 | 176,68 | 172,54 | 176,66 | 176,66 | 2.917.237 |
| 08 dic 2023 | 170,40 | 173,80 | 170,28 | 172,54 | 172,54 | 2.567.290 |
| 07 dic 2023 | 169,02 | 170,70 | 168,68 | 169,24 | 169,24 | 2.087.726 |
| 06 dic 2023 | 170,02 | 170,74 | 168,48 | 169,52 | 169,52 | 2.503.312 |
| 05 dic 2023 | 174,40 | 175,34 | 172,06 | 172,66 | 172,66 | 2.277.782 |
| 04 dic 2023 | 172,00 | 176,62 | 172,00 | 175,68 | 175,68 | 3.222.132 |
| 01 dic 2023 | 168,48 | 172,26 | 168,48 | 172,00 | 172,00 | 2.691.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.