U.S. markets open in 3 hours 26 minutes

Hermès International Société en commandite par actions (HMI.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2,152.00-23.00 (-1.06%)
A partir del 11:31AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,160.002,162.002,152.002,152.002,152.00182
27 jun 20242,191.002,191.002,191.002,191.002,191.00-
26 jun 20242,218.002,219.002,182.002,191.002,191.00123
25 jun 20242,180.002,217.002,180.002,207.002,207.00170
24 jun 20242,166.002,190.002,166.002,185.002,185.009
21 jun 20242,161.002,174.002,152.002,168.002,168.0034
20 jun 20242,131.002,185.002,131.002,177.002,177.00135
19 jun 20242,112.002,127.002,110.002,121.002,121.00149
18 jun 20242,115.002,115.002,115.002,115.002,115.00-
17 jun 20242,122.002,122.002,092.002,115.002,115.0035
14 jun 20242,159.002,159.002,096.002,102.002,102.0089
13 jun 20242,157.002,174.002,146.002,174.002,174.0030
12 jun 20242,108.002,159.002,108.002,152.002,152.0080
11 jun 20242,147.002,147.002,129.002,131.002,131.00101
10 jun 20242,165.002,165.002,112.002,124.002,124.00220
07 jun 20242,222.002,222.002,184.002,196.002,196.0025
06 jun 20242,236.002,240.002,220.002,220.002,220.0014
05 jun 20242,174.002,216.002,174.002,216.002,216.0017
04 jun 20242,169.002,181.002,157.002,161.002,161.0020
03 jun 20242,189.002,189.002,162.002,172.002,172.0081
31 may 20242,161.002,174.002,158.002,168.002,168.0053
30 may 20242,158.002,174.002,158.002,174.002,174.0023
29 may 20242,163.002,163.002,144.002,148.002,148.0096
28 may 20242,219.002,219.002,171.002,179.002,179.0029
27 may 20242,188.002,203.002,179.002,202.002,202.0022
24 may 20242,172.002,184.002,172.002,181.002,181.0088
23 may 20242,191.002,194.002,170.002,184.002,184.00111
22 may 20242,263.002,263.002,183.002,184.002,184.00143
21 may 20242,296.002,297.002,283.002,290.002,290.0045
20 may 20242,305.002,305.002,296.002,297.002,297.009
17 may 20242,290.002,299.002,280.002,299.002,299.0014
16 may 20242,281.002,287.002,274.002,274.002,274.0068
15 may 20242,298.002,298.002,241.002,289.002,289.0033
14 may 20242,286.002,303.002,286.002,303.002,303.0040
13 may 20242,309.002,309.002,283.002,283.002,283.0019
10 may 20242,312.002,312.002,299.002,299.002,299.0024
09 may 20242,278.002,302.002,278.002,302.002,302.003
08 may 20242,298.002,315.002,298.002,307.002,307.004
07 may 20242,292.002,298.002,258.002,298.002,298.0089
06 may 20242,287.002,287.002,270.002,277.002,277.0035
03 may 20242,258.002,301.002,258.002,264.002,264.0015
02 may 20242,245.002,256.002,236.002,240.002,240.0023
02 may 202410 Dividendo
30 abr 20242,298.002,298.002,270.002,276.002,266.0017
29 abr 20242,346.002,346.002,300.002,300.002,289.8965
26 abr 20242,314.002,355.002,303.002,325.002,314.7851
25 abr 20242,348.002,348.002,229.002,280.002,269.98145
24 abr 20242,344.002,379.002,344.002,368.002,357.6029
23 abr 20242,336.002,360.002,336.002,358.002,347.645
22 abr 20242,335.002,335.002,300.002,318.002,307.8225
19 abr 20242,324.002,327.002,303.002,319.002,308.8124
18 abr 20242,348.002,358.002,327.002,358.002,347.6415
17 abr 20242,321.002,365.002,321.002,331.002,320.76122
16 abr 20242,270.002,302.002,270.002,281.002,270.9885
15 abr 20242,289.002,317.002,285.002,297.002,286.9116
12 abr 20242,311.002,311.002,257.002,262.002,252.0613
11 abr 20242,286.002,298.002,274.002,276.002,266.0027
10 abr 20242,286.002,287.002,235.002,275.002,265.0058
09 abr 20242,324.002,324.002,272.002,280.002,269.9876
08 abr 20242,345.002,358.002,339.002,358.002,347.6428
05 abr 20242,338.002,357.002,334.002,343.002,332.7158
04 abr 20242,380.002,402.002,374.002,374.002,363.5713
03 abr 20242,380.002,398.002,375.002,375.002,364.5675
02 abr 20242,378.002,378.002,343.002,366.002,355.6057
28 mar 20242,401.002,401.002,360.502,361.502,351.1239
27 mar 20242,383.002,411.502,383.002,387.502,377.0185
26 mar 20242,421.002,422.502,390.002,391.002,380.4932
25 mar 20242,384.002,430.002,366.002,430.002,419.32224
22 mar 20242,392.002,392.002,360.002,375.002,364.56222
21 mar 20242,419.002,419.002,392.002,412.502,401.9085
20 mar 20242,368.002,407.502,368.002,407.502,396.9295
19 mar 20242,391.502,404.002,387.002,404.002,393.4422
18 mar 20242,379.502,390.002,369.002,375.002,364.5653
15 mar 20242,385.502,423.002,385.502,423.002,412.3566
14 mar 20242,400.002,414.002,396.502,396.502,385.9739
13 mar 20242,332.002,358.002,332.002,358.002,347.6434
12 mar 20242,323.002,335.002,306.502,331.502,321.2653
11 mar 20242,289.002,302.002,288.502,301.002,290.8983
08 mar 20242,315.002,329.502,314.002,318.502,308.3124
07 mar 20242,265.502,340.002,251.002,340.002,329.72113
06 mar 20242,255.502,274.502,253.002,274.502,264.5149
05 mar 20242,270.002,280.502,261.002,263.502,253.55208
04 mar 20242,281.502,299.002,273.002,299.002,288.9040
01 mar 20242,321.502,321.502,289.502,308.502,298.3634
29 feb 20242,322.002,335.002,313.502,316.002,305.8217
28 feb 20242,302.502,316.002,297.002,304.502,294.3734
27 feb 20242,298.002,303.002,280.002,299.002,288.9055
26 feb 20242,296.002,307.002,296.002,297.502,287.4142
23 feb 20242,282.502,303.002,281.002,299.002,288.90145
22 feb 20242,253.002,275.002,246.002,271.502,261.5228
21 feb 20242,232.002,243.502,226.502,228.002,218.2129
20 feb 20242,204.002,228.002,204.002,218.502,208.75122
19 feb 20242,191.002,219.002,183.002,213.502,203.7765
16 feb 20242,214.502,223.502,197.002,197.002,187.35110
15 feb 20242,174.002,211.502,174.002,191.502,181.8742
14 feb 20242,121.502,152.502,121.502,149.002,139.56324
13 feb 20242,182.502,182.502,115.002,129.502,120.1454
13 feb 20243.5 Dividendo
12 feb 20242,201.002,205.502,182.002,196.002,182.8776
09 feb 20242,169.502,200.002,148.502,181.502,168.4567
*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...