Italia markets close in 55 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1.026,00+16,50 (+1,63%)
Al 4:19PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20211.015,001.026,001.007,501.026,001.026,0020.997
15 apr 20211.009,001.010,001.001,001.009,501.009,5044.388
14 apr 20211.010,001.012,501.003,501.005,001.005,0047.603
13 apr 2021982,001.001,00981,00998,40998,4053.748
12 apr 2021991,00991,60980,20985,40985,4039.043
09 apr 2021985,00991,80973,20989,60989,6046.412
08 apr 2021960,00981,00959,00980,60980,6058.830
07 apr 2021964,80965,80949,40951,40951,4054.208
06 apr 2021971,60973,20955,80964,40964,4048.195
01 apr 2021948,00962,80945,80956,60956,6044.837
31 mar 2021946,80948,40940,20944,00944,0041.750
30 mar 2021945,20951,40938,00947,40947,4051.097
29 mar 2021947,80953,40941,40943,40943,4036.165
26 mar 2021944,40945,60938,20943,20943,2035.015
25 mar 2021936,00941,80929,40941,20941,2037.990
24 mar 2021935,00942,40933,60938,40938,4043.428
23 mar 2021938,00943,20931,80940,40940,4059.322
22 mar 2021945,00946,00937,00938,00938,0045.431
19 mar 2021970,00976,80947,20947,20947,20160.858
18 mar 2021982,00983,20973,00977,40977,4046.832
17 mar 2021974,00984,80962,20981,80981,8057.136
16 mar 2021965,00977,40961,20975,00975,0067.337
15 mar 2021956,40963,00951,60963,00963,0046.144
12 mar 2021954,20957,00945,20954,20954,2045.088
11 mar 2021931,40954,80926,60954,20954,2069.957
10 mar 2021910,20925,20906,20925,20925,2053.531
09 mar 2021901,40915,60894,60909,20909,2055.447
08 mar 2021894,20903,60872,80899,60899,6059.622
05 mar 2021902,60904,20886,40890,00890,0058.236
04 mar 2021924,20930,40907,00909,60909,6046.694
03 mar 2021935,80938,40919,80928,00928,0039.331
02 mar 2021936,20936,60925,20925,60925,6038.950
02 mar 20211.5 Dividendo
01 mar 2021931,00940,60925,40928,80927,3039.886
26 feb 2021925,80932,40919,80923,20921,7157.030
25 feb 2021944,20949,80935,00935,40933,8950.355
24 feb 2021938,00948,20935,20937,80936,2940.996
23 feb 2021952,20953,00923,20943,20941,6852.153
22 feb 2021953,80955,40942,80951,00949,4651.887
19 feb 2021980,001.018,00959,20963,60962,0478.301
18 feb 2021930,60942,00925,40934,60933,0949.362
17 feb 2021928,40934,40918,40930,40928,9053.606
16 feb 2021930,60938,80925,60937,00935,4947.584
15 feb 2021928,20933,00922,60930,40928,9037.878
12 feb 2021918,40927,00917,00924,40922,9140.197
11 feb 2021908,40919,20906,80919,00917,5227.034
10 feb 2021918,40918,40903,40906,40904,9439.841
09 feb 2021900,40915,60897,60915,60914,1245.022
08 feb 2021906,20906,80898,80900,20898,7533.163
05 feb 2021892,00903,40890,20900,60899,1539.949
04 feb 2021889,40894,20882,60890,00888,5644.977
03 feb 2021889,00892,40880,00890,60889,1654.798
02 feb 2021860,60884,80857,40884,80883,3772.589
01 feb 2021850,00856,40847,60854,20852,8240.706
29 gen 2021853,40853,40839,40842,60841,2467.326
28 gen 2021849,80863,60849,40861,60860,2146.489
27 gen 2021877,00878,00846,20854,20852,8262.690
26 gen 2021870,60874,80868,20870,00868,5952.847
25 gen 2021873,80880,80866,80869,60868,2041.793
22 gen 2021874,00879,60868,60875,60874,1934.642
21 gen 2021874,80878,20870,60875,60874,1933.100
20 gen 2021869,40876,00867,20868,20866,8047.302
19 gen 2021891,00891,00862,40862,40861,0160.841
18 gen 2021879,40890,80879,40887,60886,1728.809
15 gen 2021892,40892,60873,80881,00879,5852.453
14 gen 2021892,80898,20886,40897,00895,5548.859
13 gen 2021885,00897,80882,20887,40885,9744.621
12 gen 2021887,20892,20879,80884,60883,1744.912
11 gen 2021887,00893,40880,60888,20886,7740.372
08 gen 2021885,00890,80882,20887,40885,9751.828
07 gen 2021871,00877,60864,00875,40873,9940.575
06 gen 2021873,80873,80862,60868,00866,6048.112
05 gen 2021880,60886,00863,00870,00868,5954.241
04 gen 2021888,60891,00878,60884,40882,9751.788
31 dic 2020881,40888,60879,60879,60878,1814.154
30 dic 2020882,60890,20880,80884,00882,5725.290
29 dic 2020873,00886,00872,00882,60881,1729.852
28 dic 2020855,60871,80850,60869,20867,8023.982
24 dic 2020852,60860,00849,20851,40850,038.388
23 dic 2020859,20859,20851,20851,60850,2230.932
22 dic 2020858,00859,20850,00856,00854,6246.881
21 dic 2020850,60856,60841,60853,00851,6260.916
18 dic 2020863,60866,00853,00859,80858,41114.053
17 dic 2020868,20874,40861,40862,00860,6152.400
16 dic 2020857,40865,00851,80862,00860,6156.437
15 dic 2020846,80855,60845,40853,60852,2263.580
14 dic 2020835,00852,20831,20844,60843,2463.937
11 dic 2020825,00837,40821,60835,00833,6557.742
10 dic 2020832,80836,40825,20828,00826,6658.160
09 dic 2020833,40835,00824,80830,20828,8645.791
08 dic 2020830,80834,40827,40829,80828,4650.328
07 dic 2020825,60834,20821,60831,80830,4656.668
04 dic 2020841,00843,60822,00826,40825,0750.468
03 dic 2020827,60844,80827,60839,80838,4470.038
02 dic 2020820,80832,20819,40827,20825,8647.286
01 dic 2020823,80830,60815,80822,40821,0760.237
30 nov 2020820,00831,60817,40817,40816,0895.861
27 nov 2020828,80828,80818,00823,40822,0764.361
26 nov 2020829,40832,00819,80826,00824,6746.627
25 nov 2020832,00837,00824,00827,40826,0658.381
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...