Italia markets closed

Hermès International Société en commandite par actions (HMI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.264,00+24,00 (+1,07%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.258,002.301,002.258,002.264,002.264,0015
02 mag 20242.245,002.256,002.236,002.240,002.240,0023
02 mag 202410 Dividendo
30 apr 20242.298,002.298,002.270,002.276,002.266,0017
29 apr 20242.346,002.346,002.300,002.300,002.289,8965
26 apr 20242.314,002.355,002.303,002.325,002.314,7851
25 apr 20242.348,002.348,002.229,002.280,002.269,98145
24 apr 20242.344,002.379,002.344,002.368,002.357,6029
23 apr 20242.336,002.360,002.336,002.358,002.347,645
22 apr 20242.335,002.335,002.300,002.318,002.307,8225
19 apr 20242.324,002.327,002.303,002.319,002.308,8124
18 apr 20242.348,002.358,002.327,002.358,002.347,6415
17 apr 20242.321,002.365,002.321,002.331,002.320,76122
16 apr 20242.270,002.302,002.270,002.281,002.270,9885
15 apr 20242.289,002.317,002.285,002.297,002.286,9116
12 apr 20242.311,002.311,002.257,002.262,002.252,0613
11 apr 20242.286,002.298,002.274,002.276,002.266,0027
10 apr 20242.286,002.287,002.235,002.275,002.265,0058
09 apr 20242.324,002.324,002.272,002.280,002.269,9876
08 apr 20242.345,002.358,002.339,002.358,002.347,6428
05 apr 20242.338,002.357,002.334,002.343,002.332,7158
04 apr 20242.380,002.402,002.374,002.374,002.363,5713
03 apr 20242.380,002.398,002.375,002.375,002.364,5675
02 apr 20242.378,002.378,002.343,002.366,002.355,6057
28 mar 20242.401,002.401,002.360,502.361,502.351,1239
27 mar 20242.383,002.411,502.383,002.387,502.377,0185
26 mar 20242.421,002.422,502.390,002.391,002.380,4932
25 mar 20242.384,002.430,002.366,002.430,002.419,32224
22 mar 20242.392,002.392,002.360,002.375,002.364,56222
21 mar 20242.419,002.419,002.392,002.412,502.401,9085
20 mar 20242.368,002.407,502.368,002.407,502.396,9295
19 mar 20242.391,502.404,002.387,002.404,002.393,4422
18 mar 20242.379,502.390,002.369,002.375,002.364,5653
15 mar 20242.385,502.423,002.385,502.423,002.412,3566
14 mar 20242.400,002.414,002.396,502.396,502.385,9739
13 mar 20242.332,002.358,002.332,002.358,002.347,6434
12 mar 20242.323,002.335,002.306,502.331,502.321,2653
11 mar 20242.289,002.302,002.288,502.301,002.290,8983
08 mar 20242.315,002.329,502.314,002.318,502.308,3124
07 mar 20242.265,502.340,002.251,002.340,002.329,72113
06 mar 20242.255,502.274,502.253,002.274,502.264,5149
05 mar 20242.270,002.280,502.261,002.263,502.253,55208
04 mar 20242.281,502.299,002.273,002.299,002.288,9040
01 mar 20242.321,502.321,502.289,502.308,502.298,3634
29 feb 20242.322,002.335,002.313,502.316,002.305,8217
28 feb 20242.302,502.316,002.297,002.304,502.294,3734
27 feb 20242.298,002.303,002.280,002.299,002.288,9055
26 feb 20242.296,002.307,002.296,002.297,502.287,4142
23 feb 20242.282,502.303,002.281,002.299,002.288,90145
22 feb 20242.253,002.275,002.246,002.271,502.261,5228
21 feb 20242.232,002.243,502.226,502.228,002.218,2129
20 feb 20242.204,002.228,002.204,002.218,502.208,75122
19 feb 20242.191,002.219,002.183,002.213,502.203,7765
16 feb 20242.214,502.223,502.197,002.197,002.187,35110
15 feb 20242.174,002.211,502.174,002.191,502.181,8742
14 feb 20242.121,502.152,502.121,502.149,002.139,56324
13 feb 20242.182,502.182,502.115,002.129,502.120,1454
13 feb 20243.5 Dividendo
12 feb 20242.201,002.205,502.182,002.196,002.182,8776
09 feb 20242.169,502.200,002.148,502.181,502.168,4567
08 feb 20242.045,002.101,502.045,002.083,502.071,0473
07 feb 20242.031,002.042,002.026,002.038,002.025,81204
06 feb 20242.033,502.033,502.000,502.017,502.005,4315
05 feb 20242.026,002.036,502.017,002.029,502.017,3664
02 feb 20241.999,202.034,001.997,402.024,002.011,90247
01 feb 20241.951,201.979,401.951,201.979,401.967,5665
31 gen 20241.957,201.966,001.953,801.966,001.954,2451
30 gen 20241.967,001.974,801.966,601.971,201.959,41116
29 gen 20241.958,401.961,201.958,401.961,201.949,476
26 gen 20241.897,401.963,801.897,401.963,801.952,0632
25 gen 20241.840,201.846,401.835,401.844,001.832,9718
24 gen 20241.821,001.832,401.821,001.830,201.819,2545
23 gen 20241.834,601.839,401.817,401.818,201.807,33179
22 gen 20241.849,001.854,001.829,001.836,001.825,0243
19 gen 20241.850,601.850,601.827,601.829,601.818,6633
18 gen 20241.829,601.846,401.829,601.844,201.833,174
17 gen 20241.792,801.811,201.792,801.811,201.800,3748
16 gen 20241.818,601.825,001.818,601.825,001.814,0979
15 gen 20241.843,201.846,801.830,801.830,801.819,8538
12 gen 20241.826,801.848,801.819,801.832,601.821,6477
11 gen 20241.879,201.879,201.837,401.839,801.828,8068
10 gen 20241.844,201.852,801.844,201.852,801.841,7212
09 gen 20241.834,401.835,001.825,001.827,001.816,0711
08 gen 20241.814,801.834,601.814,801.834,601.823,6345
05 gen 20241.826,401.832,801.815,001.821,001.810,1135
04 gen 20241.859,001.862,001.850,001.850,801.839,7321
03 gen 20241.887,601.887,601.849,601.862,001.850,86109
02 gen 20241.920,401.921,401.890,401.895,001.883,6768
29 dic 20231.922,601.924,601.920,401.920,401.908,9240
28 dic 20231.933,201.933,201.908,801.911,401.899,97142
27 dic 20231.944,001.948,601.931,801.932,201.920,6418
22 dic 20231.958,201.971,001.940,601.940,601.928,9957
21 dic 20231.991,801.999,201.984,201.988,601.976,7113
20 dic 20231.989,002.003,501.974,602.003,501.991,5282
19 dic 20231.992,801.997,601.982,001.997,601.985,6566
18 dic 20232.020,502.020,501.984,201.991,801.979,8973
15 dic 20232.044,502.044,502.022,002.023,002.010,9077
14 dic 20232.057,002.063,502.016,002.016,002.003,94232
13 dic 20232.015,502.038,002.007,502.025,002.012,8943
12 dic 20232.012,002.022,002.009,002.009,001.996,9940
*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...