RMS.PA - Hermès International Société en commandite par actions

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2019640,00646,40637,20643,80643,8020.783
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
04 lug 2019645,20645,60638,80640,60640,6023.091
03 lug 2019640,60646,40640,40644,80644,8034.850
02 lug 2019638,80640,20636,60640,00640,0050.097
01 lug 2019638,40641,60634,60634,80634,8051.498
28 giu 2019627,80634,20626,80634,20634,2054.257
27 giu 2019628,40630,40624,60627,40627,4040.090
26 giu 2019626,60634,60625,80626,00626,0045.091
25 giu 2019628,80632,40628,00628,00628,0041.096
24 giu 2019630,00633,60629,00630,00630,0042.334
21 giu 2019635,60637,80630,00630,00630,00124.573
20 giu 2019631,40638,40631,40634,00634,0045.883
19 giu 2019637,00638,00628,20628,80628,8072.606
18 giu 2019611,20632,40610,40632,40632,4080.144
17 giu 2019612,40614,20609,60611,60611,6052.253
14 giu 2019609,00612,20606,60612,20612,2051.995
13 giu 2019612,60617,00609,80611,20611,2039.995
12 giu 2019616,40620,20613,00613,80613,8052.156
11 giu 2019613,60620,40613,20618,00618,0046.705
10 giu 2019612,20614,60609,00610,60610,6025.342
07 giu 2019602,80615,00602,80611,40611,4054.001
07 giu 20193.05 Dividendo
06 giu 2019605,00615,80604,60607,20604,1558.731
05 giu 2019595,40606,00593,00606,00602,9668.289
04 giu 2019596,40600,60590,60595,60592,6172.009
03 giu 2019593,80598,60591,80597,60594,6054.533
31 mag 2019593,40596,20587,80594,80591,8165.116
30 mag 2019597,80600,60594,20598,60595,5938.065
29 mag 2019601,20603,80593,80595,40592,4179.974
28 mag 2019607,60610,20601,40605,20602,1659.729
27 mag 2019606,20610,40603,80606,00602,9623.126
24 mag 2019606,20607,00602,80603,00599,9748.751
23 mag 2019612,00614,60604,80605,00601,9658.528
22 mag 2019612,60619,60612,00617,60614,5054.480
21 mag 2019605,00615,20602,00615,20612,1150.475
20 mag 2019616,60621,20601,20603,40600,3768.584
17 mag 2019610,40620,00610,00620,00616,8961.563
16 mag 2019611,40615,00604,80615,00611,9189.221
15 mag 2019608,00612,60601,60612,60609,5253.479
14 mag 2019598,20607,80596,20607,00603,9559.786
13 mag 2019607,80609,60596,60598,60595,5960.082
10 mag 2019610,00615,00607,20608,60605,5444.140
09 mag 2019614,80614,80605,40607,80604,7551.526
08 mag 2019608,00618,80607,80618,80615,6952.298
07 mag 2019617,40620,80608,00611,60608,5365.155
06 mag 2019608,00618,00606,00618,00614,9045.970
03 mag 2019618,40623,80618,40621,40618,2861.401
02 mag 2019624,80625,20616,20618,00614,9063.072
30 apr 2019621,40627,20620,40627,20624,0562.552
29 apr 2019618,40622,40616,40621,20618,0831.166
26 apr 2019615,80620,20614,20620,00616,8951.788
25 apr 2019620,60622,00612,00617,80614,7075.799
24 apr 2019611,00619,40610,80619,00615,8962.226
23 apr 2019610,00615,80605,40613,00609,9265.952
18 apr 2019604,60610,00601,40610,00606,9472.754
17 apr 2019603,60607,60602,40606,80603,7547.086
16 apr 2019600,00605,00598,60604,60601,5642.684
15 apr 2019599,00601,00597,00600,00596,9946.477
12 apr 2019590,80599,40590,80599,40596,3951.540
11 apr 2019590,00596,40587,20592,00589,0378.655
10 apr 2019588,40592,20586,60588,60585,6444.252
09 apr 2019595,40596,80589,00589,00586,0446.290
08 apr 2019597,00600,20594,60597,40594,4041.737
05 apr 2019599,80600,40595,80597,40594,4053.992
04 apr 2019601,00605,00597,20597,60594,6044.502
03 apr 2019600,00606,00595,40600,60597,5862.160
02 apr 2019598,20600,00595,00600,00596,9948.637
01 apr 2019594,00597,60593,00597,40594,4060.772
29 mar 2019594,00595,60586,60588,20585,2570.499
28 mar 2019588,00595,80588,00589,80586,8459.249
27 mar 2019592,00593,00587,80590,00587,0452.478
26 mar 2019593,00593,00588,20590,00587,0451.855
25 mar 2019570,80588,60554,00588,60585,6477.211
22 mar 2019595,40597,00582,80583,20580,2758.826
21 mar 2019594,60596,00588,20592,20589,2358.103
20 mar 2019588,80598,40582,00596,60593,6091.458
19 mar 2019584,40590,80584,40590,20587,2453.448
18 mar 2019584,80585,40580,20582,00579,0847.211
15 mar 2019576,80584,20576,60584,00581,07132.208
14 mar 2019568,40575,20568,40575,00572,1138.055
13 mar 2019568,60570,00566,40569,20566,3443.535
12 mar 2019570,00570,00564,00569,00566,1440.942
11 mar 2019568,00569,40564,40567,80564,9546.154
08 mar 2019559,40567,20558,20566,20563,3656.590
07 mar 2019565,00567,80559,60564,60561,7657.473
06 mar 2019567,00569,00560,60562,80559,9757.576
05 mar 2019565,00567,40562,20567,20564,3555.805
04 mar 2019567,00569,00564,20565,60562,7646.964
01 mar 2019563,80567,40561,00562,40559,5854.793
28 feb 2019555,20560,80552,60556,80554,0071.068
27 feb 2019554,40558,60553,20558,20555,4052.265
*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