RMS.PA - Hermes International Societe en commandite par actions

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2020682,00688,80674,40686,60686,6083.361
27 gen 2020695,00696,00671,80680,40680,40155.727
24 gen 2020------
23 gen 2020703,80711,20700,80704,20704,2093.264
22 gen 2020711,00715,40709,40711,20711,2058.102
21 gen 2020710,00711,20696,00709,20709,2085.180
20 gen 2020720,20723,40715,20717,00717,0046.970
17 gen 2020716,00725,60716,00725,60725,6060.837
16 gen 2020711,40713,40708,60712,00712,0051.212
15 gen 2020699,60709,60699,60708,60708,6065.339
14 gen 2020691,00699,60684,80699,60699,6060.596
13 gen 2020689,60693,00684,80689,60689,6043.295
10 gen 2020688,80691,40685,00689,00689,0049.268
09 gen 2020690,00691,20684,60687,00687,0051.499
08 gen 2020675,60684,60674,40684,20684,2034.952
07 gen 2020672,60681,20672,60678,20678,2050.766
06 gen 2020672,60673,60662,80669,80669,8044.451
03 gen 2020669,20675,40667,20675,40675,4033.911
02 gen 2020670,80674,80666,20671,00671,0042.679
31 dic 2019671,20671,20666,20666,20666,2018.559
30 dic 2019677,40679,40670,00671,20671,2036.282
27 dic 2019679,20681,00675,00677,40677,4044.869
25 dic 2019678,00678,00678,00678,00678,00-
24 dic 2019678,20680,60676,80678,00678,0012.560
23 dic 2019672,00677,60671,40676,60676,6033.961
20 dic 2019666,20671,80660,80671,80671,8085.306
19 dic 2019670,40671,60662,20664,80664,8055.973
18 dic 2019668,80673,20666,40669,60669,6054.132
17 dic 2019669,40673,20666,80668,80668,8055.912
16 dic 2019667,80673,20667,00668,60668,6044.199
13 dic 2019671,00671,00662,00664,40664,4068.914
12 dic 2019664,40668,60662,40662,40662,4051.504
11 dic 2019668,00669,00661,20662,60662,6037.563
10 dic 2019662,80669,40656,80667,20667,2053.485
09 dic 2019667,00667,00662,80664,20664,2035.065
06 dic 2019663,60666,00660,40665,80665,8046.294
05 dic 2019655,80665,00655,00660,00660,0054.428
04 dic 2019649,60658,00646,80652,00652,0052.745
03 dic 2019658,00658,20644,20648,20648,2083.327
02 dic 2019682,40689,20663,40665,00665,0089.663
29 nov 2019678,20683,80675,20680,00680,0054.282
28 nov 2019675,80681,00673,00679,60679,6036.056
27 nov 2019668,80678,00665,80676,20676,2053.462
26 nov 2019662,00667,20660,80665,40665,40201.389
25 nov 2019656,60661,40655,20660,40660,4047.119
22 nov 2019651,00656,80649,20655,80655,8042.972
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
*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