U.S. markets close in 1 hour 10 minutes

Hermès International Société en commandite par actions (RMS.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2,294.00+20.00 (+0.88%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20242,287.002,299.002,250.002,294.002,294.0044,432
06 may 20242,287.002,292.002,264.002,274.002,274.0021,223
03 may 20242,260.002,303.002,251.002,285.002,285.0045,855
02 may 20242,234.002,260.002,228.002,240.002,240.0043,476
02 may 202410 Dividendo
30 abr 20242,300.002,303.002,245.002,251.002,241.0071,927
29 abr 20242,352.002,355.002,298.002,298.002,287.7933,524
26 abr 20242,332.002,356.002,291.002,350.002,339.5650,763
25 abr 20242,380.002,383.002,226.002,297.002,286.8082,620
24 abr 20242,332.002,386.002,330.002,353.002,342.5559,346
23 abr 20242,330.002,360.002,318.002,355.002,344.5436,349
22 abr 20242,337.002,344.002,298.002,310.002,299.7427,465
19 abr 20242,317.002,334.002,297.002,320.002,309.6962,856
18 abr 20242,347.002,361.002,302.002,325.002,314.6752,570
17 abr 20242,331.002,367.002,306.002,342.002,331.6059,097
16 abr 20242,259.002,303.002,258.002,289.002,278.8342,203
15 abr 20242,280.002,327.002,280.002,303.002,292.7740,301
12 abr 20242,317.002,325.002,247.002,270.002,259.9250,392
11 abr 20242,270.002,306.002,268.002,292.002,281.8232,449
10 abr 20242,298.002,300.002,233.002,281.002,270.8761,552
09 abr 20242,324.002,330.002,271.002,282.002,271.8662,896
08 abr 20242,345.002,366.002,334.002,339.002,328.6142,536
05 abr 20242,345.002,360.002,329.002,345.002,334.5847,432
04 abr 20242,388.002,400.002,377.002,384.002,373.4132,718
03 abr 20242,364.002,399.002,364.002,395.002,384.3654,389
02 abr 20242,366.002,403.002,340.002,361.002,350.5145,292
28 mar 20242,395.002,413.002,358.502,366.002,355.4955,310
27 mar 20242,387.002,413.502,373.002,388.002,377.3941,909
26 mar 20242,409.002,421.502,385.002,387.002,376.4055,051
25 mar 20242,386.002,409.502,353.002,403.002,392.3247,100
22 mar 20242,388.502,394.002,355.002,386.002,375.4056,539
21 mar 20242,430.002,436.002,384.002,410.502,399.7940,199
20 mar 20242,343.002,409.502,339.502,405.002,394.3249,595
19 mar 20242,369.502,404.502,348.502,404.502,393.8236,896
18 mar 20242,390.002,394.002,360.002,377.502,366.9431,830
15 mar 20242,391.502,421.002,376.502,390.002,379.38103,576
14 mar 20242,371.002,416.502,371.002,392.502,381.8759,971
13 mar 20242,331.502,362.002,328.502,357.502,347.0341,593
12 mar 20242,313.502,334.502,287.002,331.502,321.1434,614
11 mar 20242,291.502,306.502,285.002,304.502,294.2626,165
08 mar 20242,313.502,333.002,308.002,313.002,302.7235,192
07 mar 20242,255.002,316.002,247.002,315.002,304.7251,143
06 mar 20242,258.002,277.002,248.002,271.502,261.4131,212
05 mar 20242,291.502,296.002,259.002,266.502,256.4340,941
04 mar 20242,300.002,300.002,269.002,300.002,289.7838,313
01 mar 20242,306.002,323.502,289.502,308.002,297.7532,092
29 feb 20242,327.502,342.502,306.502,313.002,302.7279,028
28 feb 20242,300.002,320.502,295.002,316.502,306.2136,899
27 feb 20242,297.002,309.002,277.002,297.002,286.8039,769
26 feb 20242,285.002,309.002,280.002,294.502,284.3140,278
23 feb 20242,275.002,308.502,271.002,301.002,290.7852,798
22 feb 20242,244.002,279.002,241.002,270.002,259.9263,076
21 feb 20242,226.502,242.002,220.002,228.502,218.6038,595
20 feb 20242,213.502,229.002,202.002,219.502,209.6436,334
19 feb 20242,188.502,219.002,175.002,212.502,202.6729,116
16 feb 20242,192.502,228.002,192.502,199.002,189.2350,478
15 feb 20242,174.002,212.002,168.002,188.002,178.2859,176
14 feb 20242,116.002,161.002,111.002,144.502,134.9738,672
13 feb 20242,183.502,187.502,112.502,131.502,122.0360,744
13 feb 20243.5 Dividendo
12 feb 20242,174.002,206.002,173.002,185.502,172.3165,211
09 feb 20242,158.002,205.502,135.002,174.502,161.37104,489
08 feb 20242,045.002,105.002,037.502,075.002,062.4778,711
07 feb 20242,045.002,045.002,022.502,038.002,025.7044,872
06 feb 20242,039.002,041.001,996.202,017.502,005.3234,863
05 feb 20242,021.502,038.502,014.502,025.502,013.2746,547
02 feb 20241,996.002,035.501,995.402,023.002,010.7967,303
01 feb 20241,947.001,982.001,945.401,982.001,970.0438,003
31 ene 20241,968.401,976.001,949.401,957.801,945.9848,806
30 ene 20241,972.001,978.401,964.201,968.601,956.7243,355
29 ene 20241,948.001,968.601,947.001,966.601,954.7358,794
26 ene 20241,898.001,966.201,887.601,966.201,954.3396,880
25 ene 20241,832.001,852.001,830.001,844.001,832.8737,363
24 ene 20241,827.401,834.401,817.601,831.801,820.7441,259
23 ene 20241,854.201,855.201,809.401,809.401,798.4851,298
22 ene 20241,849.001,855.401,825.601,836.001,824.9237,138
19 ene 20241,844.801,849.801,819.401,832.801,821.7439,649
18 ene 20241,854.001,859.001,825.001,841.801,830.6849,700
17 ene 20241,804.001,817.601,788.801,810.001,799.0778,083
16 ene 20241,821.001,827.001,812.401,825.401,814.3835,665
15 ene 20241,833.801,841.001,828.401,833.401,822.3330,208
12 ene 20241,825.001,851.601,808.201,836.801,825.7165,230
11 ene 20241,886.001,887.401,836.601,836.601,825.5164,684
10 ene 20241,832.601,854.801,832.201,854.001,842.8145,674
09 ene 20241,840.001,851.001,823.001,826.201,815.1845,676
08 ene 20241,820.001,836.201,813.401,836.201,825.1248,177
05 ene 20241,839.201,839.201,812.401,819.801,808.8164,898
04 ene 20241,855.001,868.201,848.001,850.601,839.4363,252
03 ene 20241,889.601,895.801,846.801,861.201,849.9648,112
02 ene 20241,927.401,928.001,884.601,897.401,885.9549,929
29 dic 20231,921.801,932.001,914.001,918.801,907.2224,471
28 dic 20231,936.801,940.801,908.601,910.801,899.2635,291
27 dic 20231,941.201,954.801,929.601,929.601,917.9539,591
22 dic 20231,960.201,970.601,934.201,941.201,929.4857,612
21 dic 20231,992.602,000.501,980.201,992.201,980.1740,316
20 dic 20231,993.602,007.001,969.201,999.001,986.9341,240
19 dic 20231,995.201,997.001,967.401,996.601,984.5548,454
18 dic 20232,017.502,025.501,979.001,996.801,984.7546,472
15 dic 20232,031.502,048.002,018.002,023.502,011.28109,634
14 dic 20232,050.002,063.502,009.002,017.002,004.8277,484
*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...