Italia markets open in 1 hour 14 minutes

Hermes International SA (HMI.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.286,00+12,00 (+0,53%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20242.286,002.286,002.286,002.286,002.286,00-
07 mag 20242.274,002.274,002.274,002.274,002.274,00-
06 mag 20242.289,002.289,002.281,002.281,002.281,002
03 mag 20242.252,002.252,002.252,002.252,002.252,00-
02 mag 20242.224,002.224,002.224,002.224,002.224,00-
02 mag 202410 Dividendo
30 apr 20242.301,002.301,002.301,002.301,002.291,00-
29 apr 20242.352,002.352,002.352,002.352,002.341,78-
26 apr 20242.301,002.301,002.301,002.301,002.291,00-
25 apr 20242.340,002.340,002.340,002.340,002.329,83-
24 apr 20242.362,002.362,002.362,002.362,002.351,73-
23 apr 20242.324,002.324,002.324,002.324,002.313,90-
22 apr 20242.327,002.327,002.327,002.327,002.316,89-
19 apr 20242.297,002.297,002.297,002.297,002.287,02-
18 apr 20242.347,002.347,002.347,002.347,002.336,80-
17 apr 20242.279,002.279,002.279,002.279,002.269,10-
16 apr 20242.271,002.271,002.271,002.271,002.261,13-
15 apr 20242.257,002.257,002.257,002.257,002.247,19-
12 apr 20242.304,002.304,002.304,002.304,002.293,99-
11 apr 20242.272,002.272,002.272,002.272,002.262,13-
10 apr 20242.291,002.291,002.291,002.291,002.281,04-
09 apr 20242.314,002.314,002.314,002.314,002.303,94-
08 apr 20242.349,002.349,002.349,002.349,002.338,79-
05 apr 20242.349,002.349,002.349,002.349,002.338,79-
04 apr 20242.391,002.391,002.391,002.391,002.380,61-
03 apr 20242.337,002.337,002.337,002.337,002.326,84-
02 apr 20242.358,002.358,002.358,002.358,002.347,75-
28 mar 20242.388,502.388,502.388,502.388,502.378,12-
27 mar 20242.391,002.391,002.391,002.391,002.380,61-
26 mar 20242.410,502.410,502.410,502.410,502.400,02-
25 mar 20242.379,502.401,002.379,502.401,002.390,5712
22 mar 20242.391,002.391,002.391,002.391,002.380,61-
21 mar 20242.431,002.431,002.431,002.431,002.420,44-
20 mar 20242.319,502.319,502.319,502.319,502.309,42-
19 mar 20242.382,002.382,002.382,002.382,002.371,65-
18 mar 20242.393,502.393,502.393,502.393,502.383,10-
15 mar 20242.377,502.377,502.377,502.377,502.367,17-
14 mar 20242.357,002.357,002.357,002.357,002.346,76-
13 mar 20242.331,502.331,502.331,502.331,502.321,37-
12 mar 20242.312,502.312,502.312,502.312,502.302,45-
11 mar 20242.296,002.296,002.296,002.296,002.286,02-
08 mar 20242.325,002.325,002.325,002.325,002.314,90-
07 mar 20242.265,002.265,002.265,002.265,002.255,16-
06 mar 20242.235,002.235,002.235,002.235,002.225,29-
05 mar 20242.272,002.272,002.272,002.272,002.262,13-
04 mar 20242.278,502.278,502.278,502.278,502.268,60-
01 mar 20242.318,502.318,502.318,502.318,502.308,42-
29 feb 20242.325,002.325,002.325,002.325,002.314,90-
28 feb 20242.295,002.295,002.295,002.295,002.285,03-
27 feb 20242.294,002.296,002.294,002.296,002.286,021
26 feb 20242.313,002.313,002.313,002.313,002.302,95-
23 feb 20242.273,002.273,002.273,002.273,002.263,12-
22 feb 20242.245,002.246,502.245,002.246,502.236,741
21 feb 20242.216,002.216,002.216,002.216,002.206,37-
20 feb 20242.198,002.198,002.198,002.198,002.188,45-
19 feb 20242.187,002.187,002.187,002.187,002.177,50-
16 feb 20242.217,002.217,002.217,002.217,002.207,36-
15 feb 20242.153,002.153,002.153,002.153,002.143,64-
14 feb 20242.113,002.113,002.113,002.113,002.103,82-
13 feb 20242.178,502.178,502.178,502.178,502.169,03-
13 feb 20243.5 Dividendo
12 feb 20242.191,502.191,502.191,502.191,502.178,49-
09 feb 20242.197,002.197,002.197,002.197,002.183,96-
08 feb 20242.042,502.042,502.042,502.042,502.030,38-
07 feb 20242.036,002.036,002.036,002.036,002.023,91-
06 feb 20242.032,502.032,502.032,502.032,502.020,43-
05 feb 20242.021,502.021,502.021,502.021,502.009,50-
02 feb 20241.988,801.988,801.988,801.988,801.976,99-
01 feb 20241.932,201.932,201.932,201.932,201.920,73-
31 gen 20241.965,201.965,201.965,201.965,201.953,53-
30 gen 20241.970,001.970,001.970,001.970,001.958,31-
29 gen 20241.960,401.960,401.960,401.960,401.948,76-
26 gen 20241.874,601.963,401.874,601.963,401.951,751
25 gen 20241.827,401.827,401.827,401.827,401.816,55-
24 gen 20241.816,601.816,601.816,601.816,601.805,82-
23 gen 20241.837,601.837,601.837,601.837,601.826,69-
22 gen 20241.844,801.844,801.844,801.844,801.833,85-
19 gen 20241.861,201.861,201.861,201.861,201.850,15-
18 gen 20241.827,601.827,601.827,601.827,601.816,75-
17 gen 20241.801,601.801,601.801,601.801,601.790,91-
16 gen 20241.821,001.821,001.821,001.821,001.810,19-
15 gen 20241.846,601.846,601.846,601.846,601.835,64-
12 gen 20241.846,601.846,601.846,601.846,601.835,64-
11 gen 20241.880,201.880,201.880,201.880,201.869,04-
10 gen 20241.818,601.818,601.818,601.818,601.807,80-
09 gen 20241.840,001.840,001.840,001.840,001.829,08-
08 gen 20241.822,601.822,601.822,601.822,601.811,78-
05 gen 20241.838,601.838,601.838,601.838,601.827,69-
04 gen 20241.864,001.864,001.864,001.864,001.852,94-
03 gen 20241.894,201.894,201.894,201.894,201.882,96-
02 gen 20241.917,401.917,401.917,401.917,401.906,02-
29 dic 20231.911,201.920,601.911,201.920,601.909,20-
28 dic 20231.932,201.932,201.932,201.932,201.920,73-
27 dic 20231.943,601.943,601.943,601.943,601.932,06-
22 dic 20231.985,201.985,201.985,201.985,201.973,42-
21 dic 20231.986,201.986,201.986,201.986,201.974,41-
20 dic 20231.993,601.993,601.993,601.993,601.981,77-
19 dic 20232.010,502.010,502.010,502.010,501.998,57-
18 dic 20232.021,502.021,502.005,002.005,001.993,1020
15 dic 20232.019,502.019,502.019,502.019,502.007,51-
*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...