U.S. markets closed

Hermès International Société en commandite par actions (0HV2.IL)

IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2,136.50-37.00 (-1.70%)
Al cierre: 05:13PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,172.502,187.002,136.002,136.502,136.5032,901
27 jun 20242,194.502,215.002,173.002,173.502,173.501,875
26 jun 20242,209.002,224.002,173.002,195.502,195.5060,215
25 jun 20242,177.502,218.002,157.002,210.502,210.507,852
24 jun 20242,150.502,193.002,152.002,177.502,177.504,753
21 jun 20242,167.002,198.002,151.002,171.502,171.5048,949
20 jun 20242,133.502,186.002,114.002,171.002,171.0038,359
19 jun 20242,112.502,129.002,103.002,126.502,126.5042,449
18 jun 20242,142.002,144.002,105.002,118.002,118.008,181
17 jun 20242,110.502,125.002,088.002,117.002,117.0052,174
14 jun 20242,168.002,163.002,085.002,105.002,105.007,157
13 jun 20242,156.502,179.002,144.002,169.502,169.505,051
12 jun 20242,127.002,160.002,107.002,155.502,155.50106,734
11 jun 20242,151.502,155.002,124.002,132.502,132.50155,520
10 jun 20242,156.502,166.002,107.002,133.502,133.5045,061
07 jun 20242,216.502,227.002,157.002,201.502,201.5011,744
06 jun 20242,196.502,250.002,203.002,210.002,210.007,204
05 jun 20242,178.502,219.002,150.002,213.502,213.5032,763
04 jun 20242,172.502,183.002,151.002,160.502,160.509,567
03 jun 20242,186.002,196.002,162.002,169.502,169.50865
31 may 20242,169.002,185.002,154.002,166.502,166.5013,564
30 may 20242,145.002,175.002,135.002,168.002,168.0011,828
29 may 20242,204.002,194.002,140.002,151.002,151.007,571
28 may 20242,220.002,231.002,174.002,176.502,176.5022,989
24 may 20242,174.502,202.002,159.002,180.502,180.506,761
23 may 20242,154.502,202.002,163.002,187.002,187.0016,232
22 may 20242,310.502,295.002,177.002,182.502,182.505,314
21 may 20242,294.502,315.002,278.002,284.502,284.50115,616
20 may 20242,304.002,318.002,281.002,295.502,295.502,135
17 may 20242,276.502,301.002,269.002,295.502,295.50209,621
16 may 20242,280.002,300.002,266.002,287.002,287.0064,399
15 may 20242,294.502,314.002,236.002,292.502,292.5049,256
14 may 20242,289.002,303.002,271.002,299.002,299.00143,309
13 may 20242,310.502,320.002,277.002,288.002,288.00233,832
10 may 20242,340.002,354.002,289.002,302.002,302.00887
09 may 20242,295.502,319.002,273.002,299.502,299.50153,741
08 may 20242,288.002,322.002,287.002,310.502,310.5029,542
07 may 20242,290.502,298.002,250.002,292.002,292.0029,126
03 may 20242,263.002,302.002,226.002,287.502,287.5025,778
02 may 20242,235.502,241.342,241.342,247.502,247.503,675
02 may 202410 Dividendo
01 may 20242,251.002,251.002,251.002,251.502,241.501,600
30 abr 20242,301.002,365.002,246.002,251.502,241.5021,265
29 abr 20242,352.502,356.002,299.002,302.502,292.2729,152
26 abr 20242,325.002,354.002,283.002,353.002,342.5546,780
25 abr 20242,361.002,395.002,227.002,300.002,289.78131,707
24 abr 20242,330.502,385.002,320.002,353.002,342.5591,915
23 abr 20242,360.002,360.002,296.002,356.502,346.03224,199
22 abr 20242,338.502,354.002,298.002,318.502,308.2073,825
19 abr 20242,330.502,339.002,296.002,319.502,309.2092,490
18 abr 20242,346.002,360.002,302.772,328.502,318.1638,505
17 abr 20242,329.002,367.002,275.002,340.502,330.1059,137
16 abr 20242,255.502,317.002,245.002,278.502,268.3819,962
15 abr 20242,271.502,327.002,256.002,301.502,291.2833,384
12 abr 20242,320.002,334.002,246.002,263.502,253.4518,798
11 abr 20242,269.002,304.002,257.002,291.502,281.3228,055
10 abr 20242,291.502,312.002,233.002,275.502,265.3956,191
09 abr 20242,324.002,354.002,271.002,278.502,268.3841,872
08 abr 20242,347.002,366.002,327.002,336.002,325.6235,200
05 abr 20242,352.502,399.002,330.002,343.502,333.0913,587
04 abr 20242,389.002,410.002,374.002,387.002,376.4014,716
03 abr 20242,372.502,398.002,359.002,393.502,382.8784,467
02 abr 20242,364.002,401.002,341.002,353.502,343.0589,793
28 mar 20242,394.502,413.002,359.502,363.502,353.0054,578
27 mar 20242,380.002,413.002,372.502,385.252,374.6615,135
26 mar 20242,411.002,423.002,386.002,388.252,377.6420,559
25 mar 20242,382.002,410.002,352.002,406.502,395.8186,833
22 mar 20242,395.252,395.502,354.002,383.502,372.9189,358
21 mar 20242,427.752,445.502,384.002,411.252,400.5410,356
20 mar 20242,340.002,408.502,333.002,404.502,393.8231,907
19 mar 20242,360.002,404.802,349.002,399.002,388.34221,849
18 mar 20242,390.002,393.502,361.002,374.752,364.2018,432
15 mar 20242,398.752,419.502,373.002,395.252,384.6156,562
14 mar 20242,370.002,416.002,343.502,395.252,384.6149,554
13 mar 20242,330.002,362.002,318.002,357.752,347.2832,361
12 mar 20242,308.252,333.502,288.502,334.752,324.3857,349
11 mar 20242,295.752,326.502,276.502,298.002,287.7924,468
08 mar 20242,290.002,333.002,301.502,318.252,307.9528,929
07 mar 20242,252.002,315.502,243.502,312.002,301.7316,625
06 mar 20242,262.002,276.502,247.502,269.252,259.1793,979
05 mar 20242,268.752,313.502,260.002,264.002,253.9484,571
04 mar 20242,300.002,301.502,268.502,296.502,286.3042,594
01 mar 20242,312.002,328.002,289.502,308.252,298.0026,477
29 feb 20242,324.502,342.502,303.002,314.252,303.9780,233
28 feb 20242,300.002,320.502,283.502,315.752,305.46234,351
27 feb 20242,294.502,307.502,278.502,299.752,289.5413,136
26 feb 20242,287.252,314.502,271.002,294.502,284.3138,530
23 feb 20242,270.502,308.502,272.502,298.252,288.04180,884
22 feb 20242,241.502,278.002,215.502,270.752,260.6620,979
21 feb 20242,220.002,242.502,206.502,223.252,213.3845,790
20 feb 20242,230.002,229.002,199.502,216.752,206.9074,992
19 feb 20242,184.502,218.502,175.002,211.752,201.93162,167
16 feb 20242,192.502,228.002,192.282,201.002,191.2263,178
15 feb 20242,175.252,212.502,132.002,189.252,179.5360,858
14 feb 20242,110.002,160.502,106.502,148.252,138.717,826
13 feb 20242,185.252,198.502,112.502,127.502,118.0523,804
13 feb 20243.5 Dividendo
12 feb 20242,104.902,203.502,156.502,199.002,185.7528,237
09 feb 20242,130.502,205.002,138.002,178.002,164.88225,641
08 feb 20242,044.902,105.002,026.002,081.252,068.7189,367
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...