U.S. markets closed

Hermes International SA (HMI.HM)

Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2,163.00+44.00 (+2.08%)
Al cierre: 08:01AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20242,163.002,163.002,163.002,163.002,163.00-
20 jun 20242,119.002,119.002,119.002,119.002,119.00-
19 jun 20242,118.002,118.002,118.002,118.002,118.00-
18 jun 20242,139.002,139.002,139.002,139.002,139.00-
17 jun 20242,104.002,104.002,104.002,104.002,104.00-
14 jun 20242,164.002,164.002,103.002,103.002,103.0010
13 jun 20242,144.002,147.002,144.002,147.002,147.005
12 jun 20242,139.002,139.002,139.002,139.002,139.00-
11 jun 20242,138.002,138.002,135.002,135.002,135.0012
10 jun 20242,188.002,188.002,188.002,188.002,188.00-
07 jun 20242,205.002,205.002,205.002,205.002,205.00-
06 jun 20242,220.002,220.002,220.002,220.002,220.00-
05 jun 20242,168.002,217.002,168.002,217.002,217.007
04 jun 20242,157.002,157.002,157.002,157.002,157.00-
03 jun 20242,207.002,207.002,207.002,207.002,207.0010
31 may 20242,170.002,170.002,170.002,170.002,170.0011
30 may 20242,137.002,137.002,137.002,137.002,137.00-
29 may 20242,171.002,171.002,151.002,151.002,151.005
28 may 20242,206.002,206.002,189.002,189.002,189.001
27 may 20242,177.002,177.002,177.002,177.002,177.00-
24 may 20242,169.002,169.002,169.002,169.002,169.00-
23 may 20242,187.002,187.002,187.002,187.002,187.00-
22 may 20242,285.002,285.002,285.002,285.002,285.00-
21 may 20242,292.002,292.002,284.002,284.002,284.0010
20 may 20242,300.002,300.002,300.002,300.002,300.00-
17 may 20242,274.002,274.002,274.002,274.002,274.00-
16 may 20242,282.002,282.002,282.002,282.002,282.00-
15 may 20242,300.002,300.002,288.002,288.002,288.0015
14 may 20242,274.002,274.002,274.002,274.002,274.00-
13 may 20242,298.002,298.002,297.002,297.002,297.001
10 may 20242,299.002,299.002,299.002,299.002,299.00-
09 may 20242,299.002,299.002,299.002,299.002,299.00-
08 may 20242,286.002,319.002,286.002,312.002,312.005
07 may 20242,274.002,274.002,274.002,274.002,274.00-
06 may 20242,287.002,287.002,287.002,287.002,287.00-
03 may 20242,253.002,295.002,253.002,295.002,295.004
02 may 20242,224.002,224.002,224.002,224.002,224.00-
02 may 202410 Dividendo
30 abr 20242,304.002,304.002,304.002,304.002,294.00-
29 abr 20242,352.002,352.002,352.002,352.002,341.79-
26 abr 20242,301.002,304.002,301.002,304.002,294.001
25 abr 20242,340.002,340.002,340.002,340.002,329.84-
24 abr 20242,362.002,362.002,362.002,362.002,351.75-
23 abr 20242,316.002,316.002,316.002,316.002,305.95-
22 abr 20242,327.002,327.002,327.002,327.002,316.90-
19 abr 20242,300.002,300.002,300.002,300.002,290.02-
18 abr 20242,349.002,349.002,349.002,349.002,338.80-
17 abr 20242,279.002,279.002,279.002,279.002,269.11-
16 abr 20242,271.002,271.002,271.002,271.002,261.14-
15 abr 20242,245.002,245.002,245.002,245.002,235.26-
12 abr 20242,304.002,304.002,251.002,251.002,241.232
11 abr 20242,272.002,272.002,272.002,272.002,262.14-
10 abr 20242,290.002,290.002,290.002,290.002,280.06-
09 abr 20242,328.002,328.002,328.002,328.002,317.90-
08 abr 20242,349.002,349.002,349.002,349.002,338.80-
05 abr 20242,351.002,351.002,351.002,351.002,340.80-
04 abr 20242,390.002,390.002,390.002,390.002,379.63-
03 abr 20242,342.002,342.002,342.002,342.002,331.83-
02 abr 20242,358.002,358.002,358.002,358.002,347.77-
28 mar 20242,390.502,390.502,390.502,390.502,380.12-
27 mar 20242,391.002,397.502,389.002,397.502,387.092
26 mar 20242,396.002,396.002,396.002,396.002,385.60-
25 mar 20242,383.502,383.502,374.002,376.502,366.1930
22 mar 20242,391.002,391.002,391.002,391.002,380.62-
21 mar 20242,432.002,432.002,432.002,432.002,421.44-
20 mar 20242,319.502,319.502,319.502,319.502,309.43-
19 mar 20242,378.002,378.002,378.002,378.002,367.68-
18 mar 20242,390.502,390.502,373.502,373.502,363.204
15 mar 20242,373.502,403.502,373.502,397.002,386.6011
14 mar 20242,355.002,405.002,355.002,405.002,394.565
13 mar 20242,331.502,331.502,331.502,331.502,321.38-
12 mar 20242,311.002,311.002,311.002,311.002,300.97-
11 mar 20242,299.502,299.502,292.002,292.002,282.051
08 mar 20242,325.002,325.002,325.002,325.002,314.91-
07 mar 20242,264.502,321.502,264.502,321.502,311.428
06 mar 20242,242.002,284.002,242.002,284.002,274.095
05 mar 20242,269.002,274.502,269.002,272.502,262.6415
04 mar 20242,304.002,304.002,304.002,304.002,294.00-
01 mar 20242,327.502,327.502,327.502,327.502,317.40-
29 feb 20242,323.002,323.002,323.002,323.002,312.92-
28 feb 20242,297.502,297.502,297.502,297.502,287.53-
27 feb 20242,293.502,293.502,293.502,293.502,283.55-
26 feb 20242,313.002,313.002,313.002,313.002,302.96-
23 feb 20242,273.502,306.502,273.502,306.502,296.4911
22 feb 20242,245.002,274.502,245.002,274.502,264.6310
21 feb 20242,216.002,216.002,216.002,216.002,206.38-
20 feb 20242,204.502,214.502,204.502,214.502,204.8911
19 feb 20242,187.502,214.502,187.502,214.502,204.891
16 feb 20242,217.002,217.002,217.002,217.002,207.38-
15 feb 20242,153.002,153.002,153.002,153.002,143.66-
14 feb 20242,114.002,149.002,114.002,149.002,139.671
13 feb 20242,178.502,178.502,161.002,161.002,151.622
13 feb 20243.5 Dividendo
12 feb 20242,191.002,192.002,191.002,192.002,179.0068
09 feb 20242,131.002,131.002,131.002,131.002,118.36-
08 feb 20242,044.002,044.002,044.002,044.002,031.88-
07 feb 20242,040.502,044.002,040.502,044.002,031.8810
06 feb 20242,032.502,033.001,999.601,999.601,987.748
05 feb 20242,024.002,029.502,024.002,029.502,017.461
02 feb 20241,987.401,987.401,987.401,987.401,975.61-
*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...