RMS.PA - Hermès International Societe en commandite par actions

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 set 2019648,60656,60647,80655,20655,2059.300
05 set 2019640,00647,00637,60646,00646,0054.442
04 set 2019633,20638,80632,00635,40635,4041.188
03 set 2019624,20624,20616,80622,80622,8040.803
02 set 2019622,60624,60620,60624,20624,2021.546
30 ago 2019614,20623,20613,40621,00621,0043.724
29 ago 2019612,80617,40610,00613,20613,2052.706
28 ago 2019615,00616,00607,00614,40614,4030.445
27 ago 2019609,40618,00606,40618,00618,0052.533
26 ago 2019610,00613,80600,80609,00609,0030.139
23 ago 2019622,00622,00612,40613,80613,8033.360
22 ago 2019627,80627,80617,20618,00618,0047.131
21 ago 2019614,20628,40613,20628,40628,4035.557
20 ago 2019612,80618,60609,20610,60610,6050.820
19 ago 2019612,80613,80607,60613,20613,2059.184
16 ago 2019604,60609,40603,40605,80605,8053.079
15 ago 2019608,00611,40597,80605,60605,6083.882
14 ago 2019618,00618,40600,00602,80602,8054.582
13 ago 2019612,20621,20605,60615,80615,8083.853
12 ago 2019622,20627,80611,60615,40615,4045.445
09 ago 2019621,60627,60618,20618,20618,2053.292
08 ago 2019619,40623,80613,60623,80623,8056.227
07 ago 2019606,00615,60602,00611,20611,2059.981
06 ago 2019602,60608,60600,00600,80600,8078.312
05 ago 2019615,00616,20602,20603,20603,20100.294
02 ago 2019633,60637,40621,80622,00622,0091.559
01 ago 2019634,40645,40633,80644,60644,6043.374
31 lug 2019630,00636,80626,40636,60636,6049.599
30 lug 2019641,20647,00626,20632,20632,2059.163
29 lug 2019643,00643,40638,60642,60642,6045.997
26 lug 2019637,00646,00631,80645,60645,6038.822
25 lug 2019650,00652,00637,80641,20641,2068.812
24 lug 2019643,40644,60640,80643,80643,8038.294
23 lug 2019644,80651,00639,80643,00643,0065.638
22 lug 2019639,80645,40639,20644,20644,2040.311
19 lug 2019643,40644,40637,20640,80640,8039.825
18 lug 2019640,00646,40637,20639,80639,8043.602
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
*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