Italia markets closed

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
881,00-16,00 (-1,78%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 2021892,40892,60873,80881,00881,0052.453
14 gen 2021892,80898,20886,40897,00897,0048.859
13 gen 2021885,00897,80882,20887,40887,4044.621
12 gen 2021887,20892,20879,80884,60884,6044.912
11 gen 2021887,00893,40880,60888,20888,2040.372
08 gen 2021885,00890,80882,20887,40887,4051.828
07 gen 2021871,00877,60864,00875,40875,4040.575
06 gen 2021873,80873,80862,60868,00868,0048.112
05 gen 2021880,60886,00863,00870,00870,0054.241
04 gen 2021888,60891,00878,60884,40884,4051.788
31 dic 2020881,40888,60879,60879,60879,6014.154
30 dic 2020882,60890,20880,80884,00884,0025.290
29 dic 2020873,00886,00872,00882,60882,6029.852
28 dic 2020855,60871,80850,60869,20869,2023.982
24 dic 2020852,60860,00849,20851,40851,408.388
23 dic 2020859,20859,20851,20851,60851,6030.932
22 dic 2020858,00859,20850,00856,00856,0046.881
21 dic 2020850,60856,60841,60853,00853,0060.916
18 dic 2020863,60866,00853,00859,80859,80114.053
17 dic 2020868,20874,40861,40862,00862,0052.400
16 dic 2020857,40865,00851,80862,00862,0056.437
15 dic 2020846,80855,60845,40853,60853,6063.580
14 dic 2020835,00852,20831,20844,60844,6063.937
11 dic 2020825,00837,40821,60835,00835,0057.742
10 dic 2020832,80836,40825,20828,00828,0058.160
09 dic 2020833,40835,00824,80830,20830,2045.791
08 dic 2020830,80834,40827,40829,80829,8050.328
07 dic 2020825,60834,20821,60831,80831,8056.668
04 dic 2020841,00843,60822,00826,40826,4050.468
03 dic 2020827,60844,80827,60839,80839,8070.038
02 dic 2020820,80832,20819,40827,20827,2047.286
01 dic 2020823,80830,60815,80822,40822,4060.237
30 nov 2020820,00831,60817,40817,40817,4095.861
27 nov 2020828,80828,80818,00823,40823,4064.361
26 nov 2020829,40832,00819,80826,00826,0046.627
25 nov 2020832,00837,00824,00827,40827,4058.381
24 nov 2020839,00840,40819,60827,40827,4066.804
23 nov 2020860,00865,00835,80835,80835,8059.623
20 nov 2020849,40860,40848,00857,20857,2056.420
19 nov 2020841,00853,20841,00848,40848,4055.603
18 nov 2020843,00849,60840,00847,20847,2041.510
17 nov 2020844,00854,40842,00843,00843,0056.531
16 nov 2020842,80849,00839,40842,80842,8066.247
13 nov 2020832,80841,00832,40835,00835,0035.005
12 nov 2020846,60850,60833,00833,00833,0062.456
11 nov 2020835,60853,00835,00851,60851,6048.534
10 nov 2020832,20846,00822,60833,00833,0095.238
09 nov 2020845,00859,80834,40838,60838,60122.580
06 nov 2020845,20850,40829,80834,40834,4070.647
05 nov 2020838,80850,20837,80845,40845,4081.039
04 nov 2020803,00834,60803,00833,40833,4055.093
03 nov 2020808,00812,60802,00810,00810,0056.963
02 nov 2020800,80804,00791,80801,40801,4068.633
30 ott 2020801,80808,00795,00799,00799,0077.171
29 ott 2020795,20819,80793,00809,60809,6095.566
28 ott 2020812,80822,00792,60798,20798,2091.899
27 ott 2020826,20830,00817,20825,40825,4061.629
26 ott 2020819,40828,80817,00826,20826,2059.520
23 ott 2020814,20825,00809,20825,00825,0048.649
22 ott 2020800,00824,60795,00813,60813,6061.755
21 ott 2020805,60806,20796,00800,40800,4054.033
20 ott 2020800,00812,60798,00805,80805,8090.564
19 ott 2020791,60803,00765,00798,20798,2033.869
16 ott 2020790,40806,60788,40790,00790,0095.455
15 ott 2020771,20776,60765,00772,00772,0074.820
14 ott 2020770,40780,60770,00775,00775,0050.743
13 ott 2020772,60779,80770,40779,80779,8039.820
12 ott 2020762,40777,80762,00775,00775,0050.981
09 ott 2020756,00761,80754,00761,60761,6032.019
08 ott 2020759,40762,60752,00755,80755,8036.325
07 ott 2020749,00761,80747,80756,80756,8046.504
06 ott 2020752,80754,60744,80748,60748,6037.123
05 ott 2020748,60756,80748,60752,60752,6039.191
02 ott 2020740,00747,60739,60746,40746,4045.766
01 ott 2020741,00751,80738,40748,80748,8046.388
30 set 2020734,80740,00732,40736,20736,2055.105
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...