RMS.PA - Hermes International Societe en commandite par actions

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 2019662,40665,00651,00653,40653,4043.992
20 nov 2019658,60665,80653,80663,80663,8055.817
19 nov 2019658,80672,00658,20661,60661,6056.881
18 nov 2019660,40660,40652,40656,60656,6034.236
15 nov 2019658,40661,40654,40658,40658,4074.974
14 nov 2019649,00660,20648,80655,60655,6049.925
13 nov 2019641,80651,20641,00650,40650,4041.772
12 nov 2019646,80647,20641,80641,80641,8056.086
11 nov 2019644,20653,00642,80646,20646,2046.119
08 nov 2019645,60650,20644,40648,60648,6047.101
07 nov 2019651,00655,60646,20646,40646,4061.966
06 nov 2019650,00653,80647,80648,00648,0045.325
05 nov 2019652,00652,20646,60648,80648,8075.479
04 nov 2019654,80655,80648,60652,80652,8064.527
01 nov 2019645,20655,00645,20651,80651,8048.931
31 ott 2019651,00652,40645,00645,00645,0056.630
30 ott 2019645,80650,40644,20650,40650,4036.545
29 ott 2019649,20651,60643,40646,60646,6043.716
28 ott 2019652,20654,80649,80649,80649,8058.264
25 ott 2019639,80653,20639,80653,20653,2054.571
24 ott 2019636,00642,00630,00637,80637,8061.003
23 ott 2019631,20631,40621,40625,60625,6042.670
22 ott 2019630,00633,60626,60633,20633,2038.704
21 ott 2019631,80632,60625,20629,60629,6041.818
18 ott 2019634,80634,80628,80632,40632,4039.219
17 ott 2019632,00640,40629,80635,00635,0047.179
16 ott 2019637,60637,80630,60630,60630,6045.541
15 ott 2019632,20639,60631,80638,00638,0054.196
14 ott 2019638,20639,80633,60634,20634,2041.870
11 ott 2019634,00640,00630,80639,40639,4052.681
10 ott 2019633,80634,00623,80631,60631,6050.138
09 ott 2019612,60624,60612,00623,60623,6048.257
08 ott 2019618,00619,40613,40613,80613,8050.320
07 ott 2019612,20616,60608,60616,60616,6047.058
04 ott 2019607,60612,20602,00612,20612,2050.019
03 ott 2019605,00608,40600,20605,00605,0058.006
02 ott 2019623,00623,00599,20600,00600,0082.405
01 ott 2019636,00639,40618,40620,00620,0056.321
30 set 2019630,00634,20626,80634,00634,0039.190
27 set 2019632,60635,60629,60630,80630,8034.074
26 set 2019622,40632,80618,20630,00630,0049.564
25 set 2019622,00623,00614,60621,00621,0043.812
24 set 2019627,80631,60625,00625,00625,0038.224
23 set 2019627,40627,40620,60626,00626,0048.252
20 set 2019629,40629,40624,60627,40627,40166.768
19 set 2019623,00632,00622,80629,40629,4049.883
18 set 2019631,00631,20617,40621,40621,4067.997
17 set 2019625,40630,60619,20630,60630,6046.400
16 set 2019637,00638,60624,00625,00625,0079.347
13 set 2019643,00645,20639,60643,00643,0053.706
12 set 2019640,00647,60636,20645,00645,0065.775
11 set 2019636,00641,80626,20636,20636,2070.511
10 set 2019645,00645,40630,20640,00640,0079.062
09 set 2019654,00656,00645,00645,00645,0043.942
06 set 2019648,60656,60647,80655,20655,2059.300
05 set 2019640,00647,00637,60646,00646,0054.442
04 set 2019633,20638,80632,00635,40635,4041.188
03 set 2019624,20624,20616,80622,80622,8040.803
02 set 2019622,60624,60620,60624,20624,2021.546
30 ago 2019614,20623,20613,40621,00621,0043.724
29 ago 2019612,80617,40610,00613,20613,2052.706
28 ago 2019615,00616,00607,00614,40614,4030.445
27 ago 2019609,40618,00606,40618,00618,0052.533
26 ago 2019610,00613,80600,80609,00609,0030.139
23 ago 2019622,00622,00612,40613,80613,8033.360
22 ago 2019627,80627,80617,20618,00618,0047.131
21 ago 2019614,20628,40613,20628,40628,4035.557
20 ago 2019612,80618,60609,20610,60610,6050.820
19 ago 2019612,80613,80607,60613,20613,2059.184
16 ago 2019604,60609,40603,40605,80605,8053.079
15 ago 2019608,00611,40597,80605,60605,6083.882
14 ago 2019618,00618,40600,00602,80602,8054.582
13 ago 2019612,20621,20605,60615,80615,8083.853
12 ago 2019622,20627,80611,60615,40615,4045.445
09 ago 2019621,60627,60618,20618,20618,2053.292
08 ago 2019619,40623,80613,60623,80623,8056.227
07 ago 2019606,00615,60602,00611,20611,2059.981
06 ago 2019602,60608,60600,00600,80600,8078.312
05 ago 2019615,00616,20602,20603,20603,20100.294
02 ago 2019633,60637,40621,80622,00622,0091.559
01 ago 2019634,40645,40633,80644,60644,6043.374
31 lug 2019630,00636,80626,40636,60636,6049.599
30 lug 2019641,20647,00626,20632,20632,2059.163
29 lug 2019643,00643,40638,60642,60642,6045.997
26 lug 2019637,00646,00631,80645,60645,6038.822
25 lug 2019650,00652,00637,80641,20641,2068.812
24 lug 2019643,40644,60640,80643,80643,8038.294
23 lug 2019644,80651,00639,80643,00643,0065.638
22 lug 2019639,80645,40639,20644,20644,2040.311
19 lug 2019643,40644,40637,20640,80640,8039.825
18 lug 2019640,00646,40637,20639,80639,8043.602
17 lug 2019636,00649,20633,60645,00645,0053.024
16 lug 2019632,20637,40632,20634,00634,0058.904
15 lug 2019645,60649,60629,40632,20632,2061.962
12 lug 2019642,80649,00642,60645,40645,4044.397
11 lug 2019639,80644,60639,40642,80642,8042.098
10 lug 2019641,60643,60636,80641,00641,0038.109
09 lug 2019640,40643,20638,60642,80642,8045.185
08 lug 2019633,60640,40633,00640,40640,4029.742
05 lug 2019640,60642,00633,40637,20637,2034.968
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità