Hermès International Société en commandite par actions (HESAY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:27PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 238.34 | 238.55 | 234.65 | 234.65 | 234.65 | 27,775 |
| 22 may 2024 | 237.14 | 237.57 | 235.30 | 236.04 | 236.04 | 34,300 |
| 21 may 2024 | 248.50 | 250.94 | 247.22 | 248.07 | 248.07 | 11,900 |
| 20 may 2024 | 250.77 | 251.11 | 249.24 | 249.49 | 249.49 | 12,800 |
| 17 may 2024 | 248.22 | 250.25 | 247.88 | 249.50 | 249.50 | 15,800 |
| 16 may 2024 | 247.06 | 248.72 | 246.46 | 247.76 | 247.76 | 19,600 |
| 15 may 2024 | 245.47 | 249.70 | 245.39 | 249.27 | 249.27 | 14,000 |
| 14 may 2024 | 248.67 | 249.93 | 247.88 | 249.75 | 249.75 | 13,700 |
| 13 may 2024 | 246.41 | 247.17 | 246.01 | 246.42 | 246.42 | 12,200 |
| 10 may 2024 | 247.96 | 251.23 | 247.00 | 247.58 | 247.58 | 22,300 |
| 09 may 2024 | 246.68 | 249.14 | 246.49 | 248.99 | 248.99 | 21,000 |
| 08 may 2024 | 248.07 | 249.57 | 246.95 | 248.00 | 248.00 | 13,700 |
| 07 may 2024 | 246.44 | 247.70 | 245.74 | 246.75 | 246.75 | 26,100 |
| 06 may 2024 | 244.72 | 245.78 | 244.20 | 245.64 | 245.64 | 24,900 |
| 03 may 2024 | 247.68 | 248.87 | 245.52 | 246.90 | 246.90 | 30,600 |
| 02 may 2024 | 242.64 | 242.64 | 237.80 | 241.05 | 241.05 | 19,500 |
| 02 may 2024 | 2.324 Dividendo | |||||
| 01 may 2024 | 240.00 | 244.85 | 238.89 | 242.98 | 240.66 | 13,900 |
| 30 abr 2024 | 244.99 | 244.99 | 240.29 | 240.45 | 238.15 | 18,800 |
| 29 abr 2024 | 248.27 | 248.51 | 246.50 | 246.50 | 244.14 | 17,800 |
| 26 abr 2024 | 248.74 | 252.23 | 247.13 | 252.00 | 249.59 | 17,500 |
| 25 abr 2024 | 241.73 | 248.08 | 240.00 | 248.08 | 245.71 | 30,500 |
| 24 abr 2024 | 252.73 | 256.00 | 250.86 | 254.40 | 251.97 | 18,600 |
| 23 abr 2024 | 250.45 | 252.99 | 250.40 | 252.07 | 249.66 | 20,900 |
| 22 abr 2024 | 245.58 | 249.22 | 245.23 | 247.00 | 244.64 | 19,200 |
| 19 abr 2024 | 248.99 | 248.99 | 246.05 | 247.01 | 244.65 | 14,100 |
| 18 abr 2024 | 247.01 | 250.10 | 245.36 | 247.32 | 244.95 | 26,000 |
| 17 abr 2024 | 250.69 | 252.10 | 248.20 | 250.12 | 247.73 | 33,500 |
| 16 abr 2024 | 243.61 | 246.08 | 241.50 | 245.99 | 243.64 | 33,300 |
| 15 abr 2024 | 246.32 | 247.37 | 242.45 | 243.56 | 241.23 | 45,300 |
| 12 abr 2024 | 241.40 | 241.98 | 239.36 | 240.25 | 237.95 | 21,000 |
| 11 abr 2024 | 246.79 | 247.91 | 243.56 | 247.68 | 245.31 | 34,300 |
| 10 abr 2024 | 241.73 | 245.63 | 241.54 | 244.41 | 242.07 | 18,300 |
| 09 abr 2024 | 249.76 | 249.76 | 246.60 | 248.05 | 245.68 | 18,900 |
| 08 abr 2024 | 255.95 | 256.27 | 253.09 | 253.70 | 251.27 | 16,600 |
| 05 abr 2024 | 252.72 | 254.53 | 251.87 | 254.20 | 251.77 | 13,500 |
| 04 abr 2024 | 259.83 | 259.87 | 254.42 | 255.56 | 253.12 | 27,500 |
| 03 abr 2024 | 256.02 | 259.94 | 255.91 | 259.65 | 257.17 | 17,200 |
| 02 abr 2024 | 252.31 | 255.17 | 251.74 | 255.16 | 252.72 | 11,200 |
| 01 abr 2024 | 256.65 | 257.00 | 255.40 | 256.37 | 253.92 | 19,500 |
| 28 mar 2024 | 256.14 | 256.92 | 254.82 | 256.42 | 253.97 | 26,800 |
| 27 mar 2024 | 260.32 | 260.93 | 257.58 | 259.75 | 257.27 | 17,500 |
| 26 mar 2024 | 260.25 | 261.62 | 257.64 | 258.03 | 255.56 | 13,800 |
| 25 mar 2024 | 258.76 | 262.55 | 258.53 | 260.28 | 257.79 | 18,400 |
| 22 mar 2024 | 258.79 | 258.79 | 256.29 | 258.18 | 255.71 | 16,100 |
| 21 mar 2024 | 262.23 | 263.00 | 260.61 | 261.19 | 258.69 | 22,100 |
| 20 mar 2024 | 260.49 | 264.80 | 260.01 | 264.80 | 262.27 | 31,400 |
| 19 mar 2024 | 260.00 | 261.77 | 253.08 | 254.00 | 251.57 | 26,500 |
| 18 mar 2024 | 259.14 | 259.34 | 256.86 | 257.75 | 255.28 | 16,300 |
| 15 mar 2024 | 261.16 | 263.50 | 259.52 | 260.11 | 257.62 | 17,400 |
| 14 mar 2024 | 262.52 | 263.01 | 259.00 | 259.90 | 257.41 | 18,600 |
| 13 mar 2024 | 257.22 | 259.00 | 256.95 | 258.36 | 255.89 | 22,900 |
| 12 mar 2024 | 251.82 | 255.14 | 250.29 | 254.88 | 252.44 | 17,600 |
| 11 mar 2024 | 251.38 | 252.25 | 249.69 | 251.71 | 249.30 | 18,000 |
| 08 mar 2024 | 255.34 | 256.01 | 251.62 | 252.22 | 249.81 | 11,600 |
| 07 mar 2024 | 250.06 | 254.33 | 249.62 | 253.28 | 250.86 | 16,000 |
| 06 mar 2024 | 249.90 | 249.90 | 246.04 | 247.36 | 244.99 | 24,800 |
| 05 mar 2024 | 249.79 | 249.79 | 244.67 | 245.00 | 242.66 | 18,700 |
| 04 mar 2024 | 249.22 | 250.40 | 247.88 | 249.44 | 247.05 | 32,900 |
| 01 mar 2024 | 250.99 | 250.99 | 247.35 | 250.55 | 248.15 | 19,900 |
| 29 feb 2024 | 250.74 | 251.48 | 249.26 | 250.95 | 248.55 | 26,400 |
| 28 feb 2024 | 250.21 | 251.97 | 249.06 | 251.18 | 248.78 | 26,200 |
| 27 feb 2024 | 248.57 | 249.92 | 248.44 | 249.81 | 247.42 | 20,800 |
| 26 feb 2024 | 250.15 | 250.99 | 248.68 | 249.30 | 246.92 | 18,300 |
| 23 feb 2024 | 249.99 | 249.99 | 247.91 | 249.26 | 246.88 | 37,700 |
| 22 feb 2024 | 243.23 | 246.83 | 243.23 | 246.27 | 243.91 | 21,000 |
| 21 feb 2024 | 240.52 | 242.76 | 240.00 | 242.46 | 240.14 | 34,100 |
| 20 feb 2024 | 238.79 | 240.45 | 238.52 | 239.87 | 237.58 | 20,900 |
| 16 feb 2024 | 238.00 | 238.49 | 236.25 | 236.25 | 233.99 | 21,800 |
| 15 feb 2024 | 236.14 | 238.00 | 235.44 | 236.97 | 234.70 | 40,900 |
| 14 feb 2024 | 229.87 | 232.62 | 229.87 | 231.59 | 229.37 | 20,000 |
| 13 feb 2024 | 227.63 | 229.42 | 226.53 | 228.97 | 226.78 | 34,400 |
| 12 feb 2024 | 235.85 | 236.89 | 235.08 | 235.10 | 232.85 | 30,400 |
| 09 feb 2024 | 234.96 | 235.70 | 234.08 | 235.45 | 233.20 | 42,600 |
| 08 feb 2024 | 226.10 | 226.45 | 222.78 | 224.00 | 221.86 | 30,600 |
| 07 feb 2024 | 218.40 | 220.58 | 218.40 | 220.40 | 218.29 | 39,900 |
| 06 feb 2024 | 216.39 | 217.68 | 215.80 | 217.68 | 215.60 | 32,700 |
| 05 feb 2024 | 218.86 | 218.86 | 217.00 | 218.02 | 215.93 | 29,000 |
| 02 feb 2024 | 217.92 | 219.50 | 217.32 | 219.35 | 217.25 | 32,900 |
| 01 feb 2024 | 213.25 | 217.01 | 213.09 | 216.90 | 214.83 | 17,900 |
| 31 ene 2024 | 212.84 | 213.52 | 210.55 | 211.13 | 209.11 | 14,600 |
| 30 ene 2024 | 214.31 | 214.31 | 213.10 | 213.82 | 211.77 | 22,200 |
| 29 ene 2024 | 211.61 | 214.67 | 210.94 | 214.41 | 212.36 | 22,300 |
| 26 ene 2024 | 210.89 | 214.74 | 210.58 | 213.55 | 211.51 | 29,600 |
| 25 ene 2024 | 200.75 | 204.00 | 199.19 | 203.76 | 201.81 | 16,600 |
| 24 ene 2024 | 199.53 | 200.61 | 199.00 | 199.42 | 197.51 | 20,300 |
| 23 ene 2024 | 197.91 | 198.01 | 196.00 | 197.00 | 195.12 | 248,400 |
| 22 ene 2024 | 199.79 | 200.20 | 199.35 | 199.60 | 197.69 | 23,100 |
| 19 ene 2024 | 198.58 | 201.24 | 197.71 | 201.24 | 199.32 | 17,900 |
| 18 ene 2024 | 200.12 | 201.09 | 199.50 | 200.74 | 198.82 | 23,400 |
| 17 ene 2024 | 195.70 | 196.85 | 194.29 | 196.68 | 194.80 | 26,500 |
| 16 ene 2024 | 197.86 | 198.88 | 197.39 | 197.98 | 196.09 | 35,000 |
| 12 ene 2024 | 200.62 | 201.56 | 199.64 | 201.00 | 199.08 | 31,000 |
| 11 ene 2024 | 203.25 | 204.00 | 200.51 | 203.37 | 201.42 | 20,300 |
| 10 ene 2024 | 202.18 | 204.47 | 201.95 | 204.12 | 202.17 | 23,600 |
| 09 ene 2024 | 199.56 | 200.39 | 199.10 | 199.55 | 197.64 | 20,200 |
| 08 ene 2024 | 199.80 | 202.49 | 199.80 | 202.40 | 200.46 | 59,000 |
| 05 ene 2024 | 199.79 | 200.47 | 198.25 | 198.76 | 196.86 | 50,800 |
| 04 ene 2024 | 202.47 | 203.44 | 202.02 | 202.02 | 200.09 | 49,500 |
| 03 ene 2024 | 201.79 | 204.41 | 201.51 | 203.70 | 201.75 | 21,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.