U.S. markets open in 4 hours 46 minutes

Hermes International SA (HMI.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2,109.00+11.00 (+0.52%)
A partir del 09:30AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 20242,115.002,115.002,109.002,109.002,109.002
02 jul 20242,093.002,098.002,089.002,098.002,098.00-
01 jul 20242,157.002,167.002,094.002,094.002,094.00-
28 jun 20242,177.002,196.002,136.002,136.002,136.002
27 jun 20242,193.002,200.002,164.002,164.002,164.00-
26 jun 20242,215.002,215.002,185.002,192.002,192.00-
25 jun 20242,170.002,212.002,170.002,197.002,197.00-
24 jun 20242,161.002,183.002,160.002,160.002,160.00-
21 jun 20242,167.002,173.002,162.002,165.002,165.00-
20 jun 20242,119.002,171.002,119.002,164.002,164.00-
19 jun 20242,111.002,122.002,102.002,107.002,107.00-
18 jun 20242,141.002,141.002,110.002,110.002,110.00-
17 jun 20242,102.002,112.002,090.002,110.002,110.00-
14 jun 20242,170.002,170.002,093.002,102.002,102.00-
13 jun 20242,138.002,167.002,138.002,164.002,164.00-
12 jun 20242,140.002,150.002,122.002,150.002,150.00-
11 jun 20242,141.002,141.002,115.002,115.002,115.00-
10 jun 20242,167.002,167.002,115.002,129.002,129.00-
07 jun 20242,201.002,208.002,175.002,204.002,204.00-
06 jun 20242,222.002,235.002,196.002,196.002,196.00-
05 jun 20242,173.002,211.002,173.002,211.002,211.00-
04 jun 20242,157.002,168.002,151.002,168.002,168.00-
03 jun 20242,190.002,190.002,155.002,155.002,155.00-
31 may 20242,167.002,175.002,156.002,175.002,175.00-
30 may 20242,135.002,170.002,135.002,161.002,161.00-
29 may 20242,168.002,168.002,139.002,139.002,139.00-
28 may 20242,202.002,202.002,173.002,174.002,174.00-
27 may 20242,177.002,197.002,177.002,189.002,189.00-
24 may 20242,166.002,187.002,166.002,170.002,170.00-
23 may 20242,180.002,190.002,163.002,163.002,163.00-
22 may 20242,285.002,285.002,178.002,178.002,178.00-
21 may 20242,290.002,305.002,278.002,278.002,278.00-
20 may 20242,298.002,305.002,288.002,288.002,288.00-
17 may 20242,270.002,290.002,270.002,286.002,286.00-
16 may 20242,287.002,287.002,273.002,273.002,273.00-
15 may 20242,304.002,304.002,248.002,280.002,280.00-
14 may 20242,271.002,297.002,271.002,283.002,283.00-
13 may 20242,295.002,298.002,271.002,271.002,271.00-
10 may 20242,315.002,315.002,285.002,285.002,285.00-
09 may 20242,296.002,298.002,282.002,290.002,290.00-
08 may 20242,294.002,319.002,294.002,295.002,295.00-
07 may 20242,273.002,283.002,255.002,283.002,283.00-
06 may 20242,284.002,284.002,265.002,265.002,265.00-
03 may 20242,242.002,286.002,242.002,274.002,274.00-
02 may 20242,218.002,247.002,218.002,240.002,240.00-
02 may 202410 Dividendo
30 abr 20242,304.002,304.002,237.002,237.002,227.00-
29 abr 20242,331.002,339.002,305.002,305.002,294.70-
26 abr 20242,298.002,357.002,292.002,357.002,346.46-
25 abr 20242,367.002,367.002,276.002,276.002,265.83-
24 abr 20242,361.002,368.002,343.002,358.002,347.4611
23 abr 20242,318.002,346.002,318.002,341.002,330.54-
22 abr 20242,332.002,332.002,305.002,315.002,304.65-
19 abr 20242,318.002,324.002,296.002,310.002,299.67-
18 abr 20242,346.002,347.002,319.002,319.002,308.63-
17 abr 20242,286.002,358.002,286.002,324.002,313.61-
16 abr 20242,269.002,282.002,268.002,282.002,271.80-
15 abr 20242,243.002,307.002,243.002,294.002,283.75-
12 abr 20242,311.002,311.002,248.002,248.002,237.95-
11 abr 20242,267.002,300.002,267.002,300.002,289.72-
10 abr 20242,287.002,287.002,266.002,270.002,259.85-
09 abr 20242,323.002,323.002,275.002,275.002,264.83-
08 abr 20242,348.002,351.002,325.002,325.002,314.6115
05 abr 20242,348.002,348.002,335.002,343.002,332.53-
04 abr 20242,387.002,396.002,376.002,376.002,365.38-
03 abr 20242,302.002,389.002,302.002,386.002,375.33-
02 abr 20242,355.002,383.002,346.002,350.002,339.49-
28 mar 20242,391.502,397.002,366.502,366.502,355.92-
27 mar 20242,392.502,399.502,377.002,377.002,366.37-
26 mar 20242,388.502,399.502,381.502,381.502,370.85-
25 mar 20242,388.002,404.002,370.502,393.002,382.30-
22 mar 20242,388.502,388.502,366.502,383.002,372.35-
21 mar 20242,427.002,427.002,385.002,399.502,388.77-
20 mar 20242,321.002,402.002,321.002,402.002,391.26-
19 mar 20242,383.002,392.502,323.002,323.002,312.6210
18 mar 20242,389.502,389.502,367.002,367.002,356.42-
15 mar 20242,374.502,413.002,374.502,380.002,369.36-
14 mar 20242,354.502,412.002,354.502,374.502,363.89-
13 mar 20242,337.502,350.502,332.502,343.502,333.02-
12 mar 20242,306.002,330.502,295.002,321.002,310.62-
11 mar 20242,292.502,303.002,283.502,303.002,292.70-
08 mar 20242,321.502,327.502,295.002,295.002,284.74-
07 mar 20242,262.502,309.002,258.502,306.502,296.19-
06 mar 20242,232.502,286.002,232.502,265.002,254.873
05 mar 20242,264.002,281.002,251.502,251.502,241.44-
04 mar 20242,301.002,301.002,269.002,287.002,276.784
01 mar 20242,319.502,319.502,298.502,304.002,293.70-
29 feb 20242,324.002,338.002,311.502,312.502,302.1610
28 feb 20242,297.502,313.502,297.502,313.502,303.16-
27 feb 20242,293.002,300.502,280.002,280.002,269.812
26 feb 20242,307.502,307.502,290.502,290.502,280.26-
23 feb 20242,272.502,299.002,272.502,291.002,280.76-
22 feb 20242,243.502,271.002,243.502,264.502,254.38-
21 feb 20242,211.502,237.002,211.502,223.002,213.06-
20 feb 20242,194.002,212.502,194.002,209.502,199.62-
19 feb 20242,184.002,215.002,176.002,176.002,166.27-
16 feb 20242,193.002,219.502,186.502,186.502,176.73-
15 feb 20242,152.502,195.002,152.502,182.502,172.74-
14 feb 20242,107.002,149.002,107.002,135.502,125.95-
13 feb 20242,173.502,178.502,112.502,112.502,103.06-
*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...