Italia markets closed

Hermes International SA (HMI.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.301,00-39,00 (-1,67%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242.301,002.301,002.301,002.301,002.301,00-
25 apr 20242.340,002.340,002.340,002.340,002.340,00-
24 apr 20242.362,002.362,002.362,002.362,002.362,00-
23 apr 20242.324,002.324,002.324,002.324,002.324,00-
22 apr 20242.327,002.327,002.327,002.327,002.327,00-
19 apr 20242.297,002.297,002.297,002.297,002.297,00-
18 apr 20242.347,002.347,002.347,002.347,002.347,00-
17 apr 20242.279,002.279,002.279,002.279,002.279,00-
16 apr 20242.271,002.271,002.271,002.271,002.271,00-
15 apr 20242.257,002.257,002.257,002.257,002.257,00-
12 apr 20242.304,002.304,002.304,002.304,002.304,00-
11 apr 20242.272,002.272,002.272,002.272,002.272,00-
10 apr 20242.291,002.291,002.291,002.291,002.291,00-
09 apr 20242.314,002.314,002.314,002.314,002.314,00-
08 apr 20242.349,002.349,002.349,002.349,002.349,00-
05 apr 20242.349,002.349,002.349,002.349,002.349,00-
04 apr 20242.391,002.391,002.391,002.391,002.391,00-
03 apr 20242.337,002.337,002.337,002.337,002.337,00-
02 apr 20242.358,002.358,002.358,002.358,002.358,00-
28 mar 20242.388,502.388,502.388,502.388,502.388,50-
27 mar 20242.391,002.391,002.391,002.391,002.391,00-
26 mar 20242.410,502.410,502.410,502.410,502.410,50-
25 mar 20242.379,502.401,002.379,502.401,002.401,0012
22 mar 20242.391,002.391,002.391,002.391,002.391,00-
21 mar 20242.431,002.431,002.431,002.431,002.431,00-
20 mar 20242.319,502.319,502.319,502.319,502.319,50-
19 mar 20242.382,002.382,002.382,002.382,002.382,00-
18 mar 20242.393,502.393,502.393,502.393,502.393,50-
15 mar 20242.377,502.377,502.377,502.377,502.377,50-
14 mar 20242.357,002.357,002.357,002.357,002.357,00-
13 mar 20242.331,502.331,502.331,502.331,502.331,50-
12 mar 20242.312,502.312,502.312,502.312,502.312,50-
11 mar 20242.296,002.296,002.296,002.296,002.296,00-
08 mar 20242.325,002.325,002.325,002.325,002.325,00-
07 mar 20242.265,002.265,002.265,002.265,002.265,00-
06 mar 20242.235,002.235,002.235,002.235,002.235,00-
05 mar 20242.272,002.272,002.272,002.272,002.272,00-
04 mar 20242.278,502.278,502.278,502.278,502.278,50-
01 mar 20242.318,502.318,502.318,502.318,502.318,50-
29 feb 20242.325,002.325,002.325,002.325,002.325,00-
28 feb 20242.295,002.295,002.295,002.295,002.295,00-
27 feb 20242.294,002.296,002.294,002.296,002.296,001
26 feb 20242.313,002.313,002.313,002.313,002.313,00-
23 feb 20242.273,002.273,002.273,002.273,002.273,00-
22 feb 20242.245,002.246,502.245,002.246,502.246,501
21 feb 20242.216,002.216,002.216,002.216,002.216,00-
20 feb 20242.198,002.198,002.198,002.198,002.198,00-
19 feb 20242.187,002.187,002.187,002.187,002.187,00-
16 feb 20242.217,002.217,002.217,002.217,002.217,00-
15 feb 20242.153,002.153,002.153,002.153,002.153,00-
14 feb 20242.113,002.113,002.113,002.113,002.113,00-
13 feb 20242.178,502.178,502.178,502.178,502.178,50-
13 feb 20243.5 Dividendo
12 feb 20242.191,502.191,502.191,502.191,502.188,00-
09 feb 20242.197,002.197,002.197,002.197,002.193,49-
08 feb 20242.042,502.042,502.042,502.042,502.039,24-
07 feb 20242.036,002.036,002.036,002.036,002.032,75-
06 feb 20242.032,502.032,502.032,502.032,502.029,25-
05 feb 20242.021,502.021,502.021,502.021,502.018,27-
02 feb 20241.988,801.988,801.988,801.988,801.985,62-
01 feb 20241.932,201.932,201.932,201.932,201.929,11-
31 gen 20241.965,201.965,201.965,201.965,201.962,06-
30 gen 20241.970,001.970,001.970,001.970,001.966,85-
29 gen 20241.960,401.960,401.960,401.960,401.957,27-
26 gen 20241.874,601.963,401.874,601.963,401.960,261
25 gen 20241.827,401.827,401.827,401.827,401.824,48-
24 gen 20241.816,601.816,601.816,601.816,601.813,70-
23 gen 20241.837,601.837,601.837,601.837,601.834,67-
22 gen 20241.844,801.844,801.844,801.844,801.841,85-
19 gen 20241.861,201.861,201.861,201.861,201.858,23-
18 gen 20241.827,601.827,601.827,601.827,601.824,68-
17 gen 20241.801,601.801,601.801,601.801,601.798,72-
16 gen 20241.821,001.821,001.821,001.821,001.818,09-
15 gen 20241.846,601.846,601.846,601.846,601.843,65-
12 gen 20241.846,601.846,601.846,601.846,601.843,65-
11 gen 20241.880,201.880,201.880,201.880,201.877,20-
10 gen 20241.818,601.818,601.818,601.818,601.815,70-
09 gen 20241.840,001.840,001.840,001.840,001.837,06-
08 gen 20241.822,601.822,601.822,601.822,601.819,69-
05 gen 20241.838,601.838,601.838,601.838,601.835,66-
04 gen 20241.864,001.864,001.864,001.864,001.861,02-
03 gen 20241.894,201.894,201.894,201.894,201.891,17-
02 gen 20241.917,401.917,401.917,401.917,401.914,34-
29 dic 20231.911,201.920,601.911,201.920,601.917,53-
28 dic 20231.932,201.932,201.932,201.932,201.929,11-
27 dic 20231.943,601.943,601.943,601.943,601.940,50-
22 dic 20231.985,201.985,201.985,201.985,201.982,03-
21 dic 20231.986,201.986,201.986,201.986,201.983,03-
20 dic 20231.993,601.993,601.993,601.993,601.990,42-
19 dic 20232.010,502.010,502.010,502.010,502.007,29-
18 dic 20232.021,502.021,502.005,002.005,002.001,8020
15 dic 20232.019,502.019,502.019,502.019,502.016,27-
14 dic 20232.055,002.055,002.015,502.015,502.012,283
13 dic 20232.003,502.003,502.003,502.003,502.000,30-
12 dic 20231.996,601.996,601.996,601.996,601.993,41-
11 dic 20231.978,201.978,201.978,201.978,201.975,04-
08 dic 20231.958,801.958,801.958,801.958,801.955,67-
07 dic 20231.952,401.952,401.952,401.952,401.949,28-
06 dic 20231.934,201.934,201.934,201.934,201.931,11-
05 dic 20231.921,601.921,601.921,601.921,601.918,53-
*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...