Italia markets closed

Hennes & Mauritz AB (HMSB.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,90-1,80 (-10,75%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202414,9014,9014,9014,9014,90-
27 giu 202416,7016,7016,7016,7016,70-
26 giu 202417,0317,0317,0317,0317,03-
25 giu 202417,1717,1717,1717,1717,17-
24 giu 202417,0817,0817,0817,0817,08-
21 giu 202417,2617,2617,2617,2617,26-
20 giu 202417,0917,0917,0917,0917,09-
19 giu 202417,0817,0817,0817,0817,08-
18 giu 202416,9016,9016,9016,9016,90-
17 giu 202416,7216,7216,7216,7216,72-
14 giu 202416,5316,5316,5316,5316,53-
13 giu 202416,5816,5816,5816,5816,58-
12 giu 202416,3416,3416,3416,3416,34-
11 giu 202416,4116,4116,4116,4116,41-
10 giu 202416,3316,3316,3316,3316,33-
07 giu 202416,3116,3116,3116,3116,31-
06 giu 202416,3316,3316,3316,3316,33-
05 giu 202416,2016,2016,2016,2016,20-
04 giu 202416,2016,2016,2016,2016,20-
03 giu 202416,3716,3716,3716,3716,37-
31 mag 202416,1316,1316,1316,1316,13-
30 mag 202415,8415,8415,8415,8415,84-
29 mag 202416,2816,2816,2816,2816,28-
28 mag 202416,3016,3016,3016,3016,30-
27 mag 202416,2016,2016,2016,2016,20-
24 mag 202416,1616,1616,1616,1616,16-
23 mag 202416,2316,2316,2316,2316,23-
22 mag 202416,2216,2216,2216,2216,22-
21 mag 202415,8815,8815,8815,8815,88-
20 mag 202415,5615,5615,5615,5615,56-
17 mag 202415,1215,1215,1215,1215,12-
16 mag 202415,0515,0515,0515,0515,05-
15 mag 202415,0615,0615,0615,0615,06-
14 mag 202414,7814,7814,7814,7814,78-
13 mag 202414,6114,6114,6114,6114,61-
10 mag 202414,4314,4314,4314,4314,43-
09 mag 202414,2814,2814,2814,2814,28-
08 mag 202414,4314,4314,4314,4314,43-
07 mag 202414,5614,5614,5614,5614,56-
06 mag 202414,4414,4414,4414,4414,44-
06 mag 20243.25 Dividendo
03 mag 202414,7414,7414,7414,7411,49-
02 mag 202414,8614,8614,8614,8611,58-
30 apr 202415,2315,2315,2315,2311,87-
29 apr 202415,3915,3915,3915,3912,00-
26 apr 202415,2315,2315,2315,2311,87-
25 apr 202415,2615,2615,2615,2611,90-
24 apr 202415,7215,7215,7215,7212,26-
23 apr 202415,0515,0515,0515,0511,73-
22 apr 202414,7814,7814,7814,7811,52-
19 apr 202414,4214,4214,4214,4211,24-
18 apr 202414,5114,5114,5114,5111,31-
17 apr 202414,3614,3614,3614,3611,20-
16 apr 202414,1614,1614,1614,1611,04-
15 apr 202414,2114,2114,2114,2111,08-
12 apr 202414,3414,3414,3414,3411,18-
11 apr 202414,3614,3614,3614,3611,19-
10 apr 202414,4914,4914,4914,4911,30-
09 apr 202414,4114,4114,4114,4111,24-
08 apr 202414,3514,3514,3514,3511,19-
05 apr 202414,1814,1814,1814,1811,05-
04 apr 202414,5614,5614,5614,5611,35-
03 apr 202414,3414,3414,3414,3411,18-
02 apr 202415,0315,0315,0315,0311,72-
28 mar 202415,2115,2115,2115,2111,86-
27 mar 202415,1515,1515,1515,1511,81-
26 mar 202413,1213,1213,1213,1210,23-
25 mar 202413,2713,2713,2713,2710,34-
22 mar 202413,3713,3713,3713,3710,43-
21 mar 202413,2813,2813,2813,2810,35-
20 mar 202413,0113,0113,0113,0110,14-
19 mar 202412,8212,8212,8212,829,99-
18 mar 202412,9112,9112,9112,9110,07-
15 mar 202413,0913,0913,0913,0910,21-
14 mar 202413,0813,0813,0813,0810,19-
13 mar 202412,8912,8912,8912,8910,05-
12 mar 202412,7812,7812,7812,789,97-
11 mar 202412,5012,5012,5012,509,75-
08 mar 202412,4712,4712,4712,479,72-
07 mar 202412,5412,5412,5412,549,77-
06 mar 202412,3512,3512,3512,359,63-
05 mar 202412,2512,2512,2512,259,55-
04 mar 202412,5412,5412,5412,549,78-
01 mar 202412,5512,5512,5512,559,78-
29 feb 202412,5712,5712,5712,579,80-
28 feb 202412,7212,7212,7212,729,91-
27 feb 202412,5912,5912,5912,599,82-
26 feb 202412,6112,6112,6112,619,83-
23 feb 202412,5612,5612,5612,569,79-
22 feb 202412,8612,8612,8612,8610,03-
21 feb 202412,7812,7812,7812,789,96-
20 feb 202412,6412,6412,6412,649,86-
19 feb 202412,6212,6212,6212,629,84-
16 feb 202412,6712,6712,6712,679,88-
15 feb 202412,5412,5412,5412,549,78-
14 feb 202412,2812,2812,2812,289,57-
13 feb 202412,5412,5412,5412,549,78-
12 feb 202412,4612,4612,4612,469,72-
09 feb 202412,3312,3312,3312,339,61-
08 feb 202412,4512,4512,4512,459,70-
*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...