U.S. markets open in 12 minutes

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

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2,089.00+27.00 (+1.31%)
A partir del 03:03PM CEST. Mercado abierto.
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 20242,071.002,127.002,065.002,089.002,089.0022,418
19 jul 20242,070.002,079.002,039.002,062.002,062.0080,471
18 jul 20242,085.002,093.002,053.002,067.002,067.0039,312
17 jul 20242,069.002,094.002,048.002,065.002,065.0056,495
16 jul 20242,094.002,111.002,064.002,065.002,065.0056,288
15 jul 20242,150.002,158.002,106.002,114.002,114.0045,193
12 jul 20242,120.002,181.002,119.002,170.002,170.0063,463
11 jul 20242,102.002,127.002,094.002,117.002,117.0051,256
10 jul 20242,070.002,091.002,048.002,086.002,086.0041,669
09 jul 20242,083.002,100.002,057.002,061.002,061.0053,170
08 jul 20242,106.002,136.002,088.002,089.002,089.0055,227
05 jul 20242,130.002,140.002,106.002,116.002,116.0035,577
04 jul 20242,130.002,137.002,109.002,122.002,122.0029,036
03 jul 20242,124.002,148.002,107.002,117.002,117.0055,044
02 jul 20242,100.002,107.002,084.002,102.002,102.0058,790
01 jul 20242,185.002,194.002,102.002,102.002,102.0061,090
28 jun 20242,167.002,168.002,137.002,140.002,140.0060,771
27 jun 20242,195.002,211.002,169.002,173.002,173.0044,872
26 jun 20242,218.002,224.002,174.002,201.002,201.0054,662
25 jun 20242,170.002,218.002,162.002,209.002,209.0050,139
24 jun 20242,165.002,192.002,161.002,178.002,178.0042,462
21 jun 20242,168.002,197.002,150.002,161.002,161.00146,161
20 jun 20242,135.002,187.002,127.002,170.002,170.0069,114
19 jun 20242,119.002,128.002,102.002,127.002,127.0038,921
18 jun 20242,144.002,148.002,105.002,119.002,119.0041,545
17 jun 20242,115.002,125.002,087.002,125.002,125.0046,388
14 jun 20242,159.002,163.002,084.002,112.002,112.0092,667
13 jun 20242,156.002,180.002,143.002,168.002,168.0059,522
12 jun 20242,123.002,160.002,107.002,156.002,156.0053,485
11 jun 20242,151.002,155.002,124.002,130.002,130.0072,047
10 jun 20242,153.002,168.002,107.002,139.002,139.00101,021
07 jun 20242,213.002,220.002,158.002,201.002,201.0063,458
06 jun 20242,226.002,250.002,209.002,210.002,210.0051,403
05 jun 20242,181.002,219.002,169.002,217.002,217.0037,857
04 jun 20242,169.002,184.002,152.002,163.002,163.0044,079
03 jun 20242,190.002,195.002,160.002,170.002,170.0034,377
31 may 20242,166.002,178.002,158.002,176.002,176.0098,421
30 may 20242,148.002,175.002,143.002,171.002,171.0040,931
29 may 20242,175.002,176.002,141.002,148.002,148.0058,145
28 may 20242,218.002,222.002,173.002,180.002,180.0044,842
27 may 20242,187.002,203.002,178.002,200.002,200.0031,806
24 may 20242,179.002,196.002,159.002,180.002,180.0052,372
23 may 20242,187.002,202.002,163.002,188.002,188.0059,213
22 may 20242,265.002,270.002,177.002,184.002,184.0078,680
21 may 20242,296.002,313.002,276.002,281.002,281.0031,533
20 may 20242,294.002,318.002,286.002,301.002,301.0033,834
17 may 20242,275.002,301.002,269.002,295.002,295.0045,118
16 may 20242,282.002,292.002,270.002,283.002,283.0033,315
15 may 20242,300.002,303.002,235.002,286.002,286.0070,229
14 may 20242,289.002,303.002,271.002,300.002,300.0038,414
13 may 20242,306.002,314.002,277.002,285.002,285.0029,879
10 may 20242,339.002,341.002,296.002,296.002,296.0046,845
09 may 20242,296.002,306.002,272.002,303.002,303.0030,490
08 may 20242,294.002,322.002,287.002,305.002,305.0036,562
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
*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...