Italia markets open in 3 hours 9 minutes

Hermes International SA (HMI.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.170,00+12,00 (+0,56%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242.170,002.170,002.170,002.170,002.170,00-
24 giu 20242.158,002.158,002.158,002.158,002.158,00-
21 giu 20242.163,002.163,002.163,002.163,002.163,00-
20 giu 20242.119,002.119,002.119,002.119,002.119,00-
19 giu 20242.118,002.118,002.118,002.118,002.118,00-
18 giu 20242.139,002.139,002.139,002.139,002.139,00-
17 giu 20242.104,002.104,002.104,002.104,002.104,00-
14 giu 20242.164,002.164,002.103,002.103,002.103,0010
13 giu 20242.144,002.147,002.144,002.147,002.147,005
12 giu 20242.139,002.139,002.139,002.139,002.139,00-
11 giu 20242.138,002.138,002.135,002.135,002.135,0012
10 giu 20242.188,002.188,002.188,002.188,002.188,00-
07 giu 20242.205,002.205,002.205,002.205,002.205,00-
06 giu 20242.220,002.220,002.220,002.220,002.220,00-
05 giu 20242.168,002.217,002.168,002.217,002.217,007
04 giu 20242.157,002.157,002.157,002.157,002.157,00-
03 giu 20242.207,002.207,002.207,002.207,002.207,0010
31 mag 20242.170,002.170,002.170,002.170,002.170,0011
30 mag 20242.137,002.137,002.137,002.137,002.137,00-
29 mag 20242.171,002.171,002.151,002.151,002.151,005
28 mag 20242.206,002.206,002.189,002.189,002.189,001
27 mag 20242.177,002.177,002.177,002.177,002.177,00-
24 mag 20242.169,002.169,002.169,002.169,002.169,00-
23 mag 20242.187,002.187,002.187,002.187,002.187,00-
22 mag 20242.285,002.285,002.285,002.285,002.285,00-
21 mag 20242.292,002.292,002.284,002.284,002.284,0010
20 mag 20242.300,002.300,002.300,002.300,002.300,00-
17 mag 20242.274,002.274,002.274,002.274,002.274,00-
16 mag 20242.282,002.282,002.282,002.282,002.282,00-
15 mag 20242.300,002.300,002.288,002.288,002.288,0015
14 mag 20242.274,002.274,002.274,002.274,002.274,00-
13 mag 20242.298,002.298,002.297,002.297,002.297,001
10 mag 20242.299,002.299,002.299,002.299,002.299,00-
09 mag 20242.299,002.299,002.299,002.299,002.299,00-
08 mag 20242.286,002.319,002.286,002.312,002.312,005
07 mag 20242.274,002.274,002.274,002.274,002.274,00-
06 mag 20242.287,002.287,002.287,002.287,002.287,00-
03 mag 20242.253,002.295,002.253,002.295,002.295,004
02 mag 20242.224,002.224,002.224,002.224,002.224,00-
02 mag 202410 Dividendo
30 apr 20242.304,002.304,002.304,002.304,002.294,00-
29 apr 20242.352,002.352,002.352,002.352,002.341,79-
26 apr 20242.301,002.304,002.301,002.304,002.294,001
25 apr 20242.340,002.340,002.340,002.340,002.329,84-
24 apr 20242.362,002.362,002.362,002.362,002.351,75-
23 apr 20242.316,002.316,002.316,002.316,002.305,95-
22 apr 20242.327,002.327,002.327,002.327,002.316,90-
19 apr 20242.300,002.300,002.300,002.300,002.290,02-
18 apr 20242.349,002.349,002.349,002.349,002.338,80-
17 apr 20242.279,002.279,002.279,002.279,002.269,11-
16 apr 20242.271,002.271,002.271,002.271,002.261,14-
15 apr 20242.245,002.245,002.245,002.245,002.235,26-
12 apr 20242.304,002.304,002.251,002.251,002.241,232
11 apr 20242.272,002.272,002.272,002.272,002.262,14-
10 apr 20242.290,002.290,002.290,002.290,002.280,06-
09 apr 20242.328,002.328,002.328,002.328,002.317,90-
08 apr 20242.349,002.349,002.349,002.349,002.338,80-
05 apr 20242.351,002.351,002.351,002.351,002.340,80-
04 apr 20242.390,002.390,002.390,002.390,002.379,63-
03 apr 20242.342,002.342,002.342,002.342,002.331,83-
02 apr 20242.358,002.358,002.358,002.358,002.347,77-
28 mar 20242.390,502.390,502.390,502.390,502.380,12-
27 mar 20242.391,002.397,502.389,002.397,502.387,092
26 mar 20242.396,002.396,002.396,002.396,002.385,60-
25 mar 20242.383,502.383,502.374,002.376,502.366,1930
22 mar 20242.391,002.391,002.391,002.391,002.380,62-
21 mar 20242.432,002.432,002.432,002.432,002.421,44-
20 mar 20242.319,502.319,502.319,502.319,502.309,43-
19 mar 20242.378,002.378,002.378,002.378,002.367,68-
18 mar 20242.390,502.390,502.373,502.373,502.363,204
15 mar 20242.373,502.403,502.373,502.397,002.386,6011
14 mar 20242.355,002.405,002.355,002.405,002.394,565
13 mar 20242.331,502.331,502.331,502.331,502.321,38-
12 mar 20242.311,002.311,002.311,002.311,002.300,97-
11 mar 20242.299,502.299,502.292,002.292,002.282,051
08 mar 20242.325,002.325,002.325,002.325,002.314,91-
07 mar 20242.264,502.321,502.264,502.321,502.311,428
06 mar 20242.242,002.284,002.242,002.284,002.274,095
05 mar 20242.269,002.274,502.269,002.272,502.262,6415
04 mar 20242.304,002.304,002.304,002.304,002.294,00-
01 mar 20242.327,502.327,502.327,502.327,502.317,40-
29 feb 20242.323,002.323,002.323,002.323,002.312,92-
28 feb 20242.297,502.297,502.297,502.297,502.287,53-
27 feb 20242.293,502.293,502.293,502.293,502.283,55-
26 feb 20242.313,002.313,002.313,002.313,002.302,96-
23 feb 20242.273,502.306,502.273,502.306,502.296,4911
22 feb 20242.245,002.274,502.245,002.274,502.264,6310
21 feb 20242.216,002.216,002.216,002.216,002.206,38-
20 feb 20242.204,502.214,502.204,502.214,502.204,8911
19 feb 20242.187,502.214,502.187,502.214,502.204,891
16 feb 20242.217,002.217,002.217,002.217,002.207,38-
15 feb 20242.153,002.153,002.153,002.153,002.143,66-
14 feb 20242.114,002.149,002.114,002.149,002.139,671
13 feb 20242.178,502.178,502.161,002.161,002.151,622
13 feb 20243.5 Dividendo
12 feb 20242.191,002.192,002.191,002.192,002.179,0068
09 feb 20242.131,002.131,002.131,002.131,002.118,36-
08 feb 20242.044,002.044,002.044,002.044,002.031,88-
07 feb 20242.040,502.044,002.040,502.044,002.031,8810
06 feb 20242.032,502.033,001.999,601.999,601.987,748
*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...