Italia markets open in 2 hours 50 minutes

Hermès International Société en commandite par actions (RMS.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
738,00+4,60 (+0,63%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2020731,60738,00730,60738,00738,0030.800
28 set 2020737,60740,00729,60733,40733,4060.950
25 set 2020728,60731,00719,40731,00731,0051.620
24 set 2020725,00735,00723,20728,00728,0052.943
23 set 2020728,20740,40725,60731,80731,8049.855
22 set 2020731,20734,00721,40722,00722,0032.622
21 set 2020739,60743,00723,20727,80727,8059.494
18 set 2020------
17 set 2020749,00762,20748,00756,80756,8043.875
16 set 2020752,40765,40751,80758,60758,6038.642
15 set 2020741,40756,20741,40750,60750,6045.786
14 set 2020745,80750,60739,60739,80739,8034.579
11 set 2020731,80747,00730,80743,20743,2041.266
10 set 2020733,40736,60727,40733,20733,2040.370
09 set 2020731,00741,40731,00735,80735,8039.044
08 set 2020740,00742,20722,80732,20732,2036.796
07 set 2020740,80747,00738,20739,40739,4032.681
04 set 2020732,00751,60730,80738,20738,2053.006
03 set 2020744,00756,00736,80740,20740,2053.398
02 set 2020722,00742,80720,80739,40739,4047.816
01 set 2020723,00727,40716,20716,60716,6051.216
31 ago 2020721,80729,60719,40719,40719,4058.370
28 ago 2020719,40721,60711,80719,80719,8036.858
27 ago 2020725,60729,60719,00719,80719,8032.556
26 ago 2020707,00723,00704,80723,00723,0038.403
25 ago 2020705,80712,00705,80708,80708,8028.750
24 ago 2020705,00714,00702,80705,60705,6051.549
21 ago 2020694,20699,60690,80699,00699,0057.354
20 ago 2020690,00696,00687,40690,20690,2047.176
19 ago 2020695,80699,20693,20693,60693,6041.522
18 ago 2020699,00705,60693,80695,00695,0047.414
17 ago 2020701,80707,00696,40701,20701,2039.699
14 ago 2020705,00708,60696,40702,00702,0052.239
13 ago 2020704,00712,80703,80708,60708,6042.710
12 ago 2020689,40708,00688,00704,60704,6062.372
11 ago 2020688,20697,20686,80691,20691,2062.553
10 ago 2020693,20693,20681,80683,40683,4038.516
07 ago 2020686,40694,00683,60692,80692,8040.638
06 ago 2020687,00695,20686,40686,40686,4046.593
05 ago 2020689,00693,00686,60692,00692,0047.972
04 ago 2020695,40695,80679,20687,60687,6067.304
03 ago 2020680,20698,20679,00690,60690,6060.579
31 lug 2020713,00716,20686,20686,20686,20109.046
30 lug 2020724,40725,20706,20711,00711,0092.445
29 lug 2020731,40738,80728,60736,00736,0061.475
28 lug 2020739,80740,20729,20731,20731,2052.856
27 lug 2020743,60753,40741,60747,60747,6040.059
24 lug 2020745,00746,60736,40741,60741,6052.407
23 lug 2020753,40755,40749,20752,00752,0041.286
22 lug 2020756,00756,60743,80749,00749,0047.696
21 lug 2020764,20765,00751,40758,40758,4066.650
20 lug 2020------
17 lug 2020753,40756,60745,60750,80750,8067.939
16 lug 2020760,00760,80747,00747,00747,0069.638
15 lug 2020757,00771,60756,40763,40763,4063.831
14 lug 2020765,00766,80744,20753,40753,4071.173
13 lug 2020779,00779,00766,00775,00775,0034.574
10 lug 2020762,60774,20759,40770,00770,0066.858
09 lug 2020772,40780,00766,40766,40766,4050.396
08 lug 2020761,60774,00761,60767,60767,6039.556
07 lug 2020767,40774,60760,80766,60766,6052.976
06 lug 2020764,60770,60761,40770,60770,6048.086
03 lug 2020763,40766,80750,60750,60750,6029.096
02 lug 2020746,80763,40743,40763,40763,4066.427
01 lug 2020742,00745,20731,60739,40739,4047.873
30 giu 2020745,00749,00737,20743,80743,8057.758
29 giu 2020734,20742,00730,60741,40741,4059.425
26 giu 2020739,40746,00736,20737,80737,8051.968
25 giu 2020720,00738,20719,20736,00736,0055.477
24 giu 2020749,20750,00726,80726,80726,8065.123
23 giu 2020744,40754,00744,00751,00751,0052.920
22 giu 2020734,60754,40734,00742,80742,8062.216
19 giu 2020751,60761,40739,20739,20739,20129.111
18 giu 2020755,60759,40744,80749,00749,0051.384
17 giu 2020744,40759,80741,40754,40754,4060.455
16 giu 2020748,60754,20740,80746,40746,4077.305
15 giu 2020721,20736,20715,80731,40731,4075.324
12 giu 2020740,20751,60738,00738,40738,4062.133
11 giu 2020755,80758,80744,60744,60744,6076.048
10 giu 2020766,60774,00764,40767,00767,0059.185
09 giu 2020762,00771,40758,60765,00765,0079.146
08 giu 2020778,80780,00765,60770,00770,0072.462
05 giu 2020774,00788,20771,80786,20786,2076.817
04 giu 2020774,20785,40771,80774,00774,0078.926
03 giu 2020755,00777,00752,00773,20773,2074.986
02 giu 2020743,40765,60742,80754,60754,6095.173
01 giu 2020754,20756,20738,20746,00746,0046.114
29 mag 2020743,40751,60727,60747,80747,80127.473
28 mag 2020715,00746,60714,20746,60746,6097.925
27 mag 2020713,00714,40702,60712,00712,0067.119
26 mag 2020705,00713,00701,40710,00710,0056.581
25 mag 2020700,00703,00693,00700,20700,2030.802
22 mag 2020682,40699,80681,00697,80697,8057.235
21 mag 2020688,00697,40685,20691,00691,0043.420
20 mag 2020688,20694,80685,40693,60693,6069.613
19 mag 2020699,60702,00681,80690,00690,00107.338
18 mag 2020672,00700,00672,00700,00700,0063.049
15 mag 2020669,60676,20665,20665,20665,2041.388
14 mag 2020666,60677,20665,00667,00667,0048.553
13 mag 2020663,60677,80657,20673,60673,6052.566
*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