Italia markets close in 4 hours 31 minutes

Hennes & Mauritz AB (HMSB.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,19+0,36 (+2,46%)
In data: 10:32AM CEST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202415,2415,2415,1915,1915,19-
03 lug 202414,5914,8314,5914,8314,83-
02 lug 202414,6114,7014,5314,5314,53-
01 lug 202415,0215,0214,7314,7714,774.000
28 giu 202414,9714,9714,6014,6014,60-
27 giu 202416,4916,4914,9815,1215,12-
26 giu 202417,0117,2817,0117,2817,28-
25 giu 202417,0917,0916,7616,9116,91650
24 giu 202416,9817,1316,9817,1317,13-
21 giu 202417,1717,1717,0817,1217,12-
20 giu 202417,0617,0617,0017,0017,00-
19 giu 202417,0617,1117,0017,0517,05150
18 giu 202416,8017,0216,8016,9816,98150
17 giu 202416,6916,7816,5916,6616,66-
14 giu 202416,6116,8516,6116,7416,74-
13 giu 202416,5116,5116,2916,3516,35-
12 giu 202416,2816,2816,2516,2516,25-
11 giu 202416,3516,5016,3516,4216,42-
10 giu 202416,3016,3316,2416,3316,33-
07 giu 202416,2316,5816,2316,5816,58-
06 giu 202416,2816,3616,2816,3616,36-
05 giu 202416,1916,4416,1916,3016,30-
04 giu 202416,1516,1715,9816,1716,17-
03 giu 202416,3816,4916,2416,2416,24-
31 mag 202416,0816,1915,9716,1916,19-
30 mag 202415,7815,9815,7815,9815,98-
29 mag 202416,2416,2415,9415,9415,94-
28 mag 202416,2516,2616,2016,2016,2030
27 mag 202416,1716,1716,0516,0516,05-
24 mag 202415,8616,1615,8616,1616,16-
23 mag 202416,1716,1715,9215,9215,92-
22 mag 202416,1716,1716,1716,1716,17400
21 mag 202415,8616,1715,8616,1716,17470
20 mag 202415,4915,9015,4915,9015,90-
17 mag 202415,2015,4615,2015,4615,46500
16 mag 202414,9915,0714,9315,0715,07-
15 mag 202415,0415,0415,0415,0415,0450
14 mag 202414,7314,9814,7314,9814,98-
13 mag 202414,6014,6514,6014,6014,6020
10 mag 202414,4014,4614,4014,4614,46-
09 mag 202414,2614,4114,2614,4014,40-
08 mag 202414,4114,4114,2714,3214,32140
07 mag 202414,4814,5814,4814,5514,55-
06 mag 202414,4414,5014,3814,5014,50300
06 mag 20243.25 Dividendo
03 mag 202414,7614,7614,6014,7611,51150
02 mag 202414,8015,1414,6914,7111,4750
30 apr 202415,1715,1714,8514,9411,65-
29 apr 202415,4015,4015,3515,3811,99-
26 apr 202415,2015,3415,2015,2611,89-
25 apr 202415,2315,2315,1615,1611,82-
24 apr 202415,7215,7415,5215,5212,11-
23 apr 202415,0315,4715,0315,4712,06-
22 apr 202414,7315,1514,7315,1511,81-
19 apr 202414,4314,5714,3614,5611,35-
18 apr 202414,4814,6314,4814,5711,36-
17 apr 202414,3114,8114,3114,8111,55-
16 apr 202414,2714,2714,2214,2211,08-
15 apr 202414,1814,3014,1814,3011,15-
12 apr 202414,3614,5214,3614,4811,29-
11 apr 202414,3214,3214,3114,3111,16-
10 apr 202414,4514,6514,3214,3211,17-
09 apr 202414,4414,4814,4314,4711,28-
08 apr 202414,3214,4314,3214,4311,25-
05 apr 202414,4014,5314,4014,4811,29100
04 apr 202414,5314,6514,5314,6511,43-
03 apr 202414,3714,6814,3614,5511,35-
02 apr 202415,0315,0314,3814,4411,26200
28 mar 202415,2815,3115,0615,0611,74-
27 mar 202413,4915,2913,4915,2911,92794
26 mar 202413,2513,4213,2013,4210,46-
25 mar 202413,2213,2913,2013,2310,32100
22 mar 202413,3413,3513,3413,3410,40-
21 mar 202413,2913,5413,2913,5010,53-
20 mar 202412,9513,1512,9513,1510,26-
19 mar 202412,8012,8812,7912,8710,03-
18 mar 202412,8612,9612,8612,9610,11-
15 mar 202412,9813,0412,9712,9710,11400
14 mar 202413,0413,1512,9912,9910,13890
13 mar 202412,8713,0912,8713,0810,20-
12 mar 202412,7712,8112,7712,819,99-
11 mar 202412,4812,7012,4612,709,90-
08 mar 202412,4512,5912,4512,599,825
07 mar 202412,5212,5712,3912,579,80-
06 mar 202412,3212,5912,3212,599,82-
05 mar 202412,0312,3112,0312,319,60240
04 mar 202412,6112,6112,3812,389,65-
01 mar 202412,5512,6712,5012,639,8560
29 feb 202412,5412,5412,4812,529,76-
28 feb 202412,6912,6912,6412,649,86-
27 feb 202412,5612,7212,5612,729,92-
26 feb 202412,5912,5912,5712,579,80-
23 feb 202412,5212,5512,4912,549,78-
22 feb 202412,8512,8512,5712,579,80-
21 feb 202412,7612,8912,7612,8210,00-
20 feb 202412,6112,7112,6112,659,87-
19 feb 202412,5912,5912,5912,599,82-
16 feb 202412,6112,6712,6112,679,88100
15 feb 202412,5212,6512,5212,659,87-
14 feb 202412,2612,4112,2612,419,67-
*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...