Mercado fechado

Hermès International Société en commandite par actions (0HV2.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
1.207,50+0,59 (+0,05%)
No fechamento: 08:01AM BST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20242.235,502.261,002.216,002.246,002.246,002.804
02 de mai. de 202421.5 Dividendo
01 de mai. de 20242.251,002.251,002.251,002.251,002.229,501.600
30 de abr. de 20242.301,002.365,002.246,002.251,502.230,0021.265
29 de abr. de 20242.352,502.356,002.299,002.352,002.329,5429.152
26 de abr. de 20242.325,002.354,002.283,002.331,362.309,0946.781
25 de abr. de 20242.361,002.395,002.227,002.273,012.251,30131.707
24 de abr. de 20242.330,502.385,002.320,002.350,172.327,7391.915
23 de abr. de 20242.360,002.360,002.296,002.332,832.310,55224.200
22 de abr. de 20242.338,502.354,002.298,002.314,132.292,0273.826
19 de abr. de 20242.330,502.339,002.296,002.320,872.298,7192.491
18 de abr. de 20242.346,002.360,002.302,772.325,472.303,2538.506
17 de abr. de 20242.329,002.367,002.275,002.341,852.319,4859.137
16 de abr. de 20242.255,502.317,002.245,002.286,942.265,1019.962
15 de abr. de 20242.271,502.327,002.256,002.303,002.281,0033.384
12 de abr. de 20242.320,002.334,002.246,002.270,342.248,6618.799
11 de abr. de 20242.269,002.304,002.257,002.289,822.267,9528.055
10 de abr. de 20242.291,502.312,002.233,002.280,772.258,9956.192
09 de abr. de 20242.324,002.354,002.271,002.282,002.260,2041.873
08 de abr. de 20242.347,002.366,002.327,002.338,772.316,4335.201
05 de abr. de 20242.352,502.399,002.330,002.342,202.319,8313.588
04 de abr. de 20242.389,002.410,002.374,002.384,562.361,7814.716
03 de abr. de 20242.372,502.398,002.359,002.391,372.368,5384.467
02 de abr. de 20242.364,002.401,002.341,002.357,292.334,7889.793
28 de mar. de 20242.394,502.413,002.359,502.366,472.343,8754.578
27 de mar. de 20242.380,002.413,002.372,502.391,472.368,6315.135
26 de mar. de 20242.411,002.423,002.386,002.388,552.365,7420.559
25 de mar. de 20242.382,002.410,002.352,002.400,142.377,2186.833
22 de mar. de 20242.395,252.395,502.354,002.385,762.362,9789.359
21 de mar. de 20242.427,752.445,502.384,002.408,732.385,7210.357
20 de mar. de 20242.340,002.408,502.333,002.387,432.364,6331.907
19 de mar. de 20242.360,002.404,802.349,002.404,742.381,77221.850
18 de mar. de 20242.390,002.393,502.361,002.377,742.355,0318.432
15 de mar. de 20242.398,752.419,502.373,002.389,642.366,8220.518
14 de mar. de 20242.370,002.416,002.343,502.411,352.388,3149.555
13 de mar. de 20242.330,002.362,002.318,002.357,032.334,5232.361
12 de mar. de 20242.308,252.333,502.288,502.327,722.305,4951.654
11 de mar. de 20242.295,752.326,502.276,502.295,302.273,3724.468
08 de mar. de 20242.290,002.333,002.301,502.317,642.295,5020.402
07 de mar. de 20242.252,002.315,502.243,502.311,292.289,2116.626
06 de mar. de 20242.262,002.276,502.247,502.271,272.249,5893.979
05 de mar. de 20242.268,752.313,502.260,002.268,712.247,0484.571
04 de mar. de 20242.300,002.301,502.268,502.297,482.275,5442.595
01 de mar. de 20242.312,002.328,002.289,502.302,392.280,4026.478
29 de fev. de 20242.324,502.342,502.303,002.327,502.305,2780.234
28 de fev. de 20242.300,002.320,502.283,502.300,002.278,03234.351
27 de fev. de 20242.294,502.307,502.278,502.297,442.275,5013.136
26 de fev. de 20242.287,252.314,502.271,002.297,782.275,8338.531
23 de fev. de 20242.270,502.308,502.272,502.301,342.279,36180.885
22 de fev. de 20242.241,502.278,002.215,502.258,692.237,1220.980
21 de fev. de 20242.220,002.242,502.206,502.226,722.205,4545.790
20 de fev. de 20242.230,002.229,002.199,502.219,222.198,0374.992
19 de fev. de 20242.184,502.218,502.175,002.203,612.182,56162.168
16 de fev. de 20242.192,502.228,002.192,282.206,822.185,7463.179
15 de fev. de 20242.175,252.212,502.132,002.188,222.167,3260.858
14 de fev. de 20242.110,002.160,502.106,502.155,222.134,637.827
13 de fev. de 20242.185,252.198,502.112,502.130,442.110,0923.804
13 de fev. de 20243.5 Dividendo
12 de fev. de 20242.104,902.203,502.156,502.189,942.165,5528.237
09 de fev. de 20242.130,502.205,002.138,002.139,222.115,40225.642
08 de fev. de 20242.044,902.105,002.026,002.089,042.065,7889.367
07 de fev. de 20242.033,952.052,002.005,502.035,772.013,1011.530
06 de fev. de 20242.038,752.046,501.997,202.012,751.990,3412.475
05 de fev. de 20242.040,002.039,002.011,002.030,282.007,6747.187
02 de fev. de 20241.985,902.036,001.970,202.022,812.000,286.085
01 de fev. de 20241.959,551.982,111.932,801.957,191.935,40354.763
31 de jan. de 20241.950,051.980,401.949,001.965,561.943,6889.216
30 de jan. de 20241.971,951.984,801.955,001.970,471.948,5333.814
29 de jan. de 20241.938,101.968,601.938,401.966,991.945,0922.989
26 de jan. de 20241.989,051.966,311.832,801.898,001.876,8747.433
25 de jan. de 20241.841,001.851,201.821,001.843,331.822,819.826
24 de jan. de 20241.821,001.837,801.798,601.829,871.809,4912.651
23 de jan. de 20241.840,001.855,201.809,221.818,481.798,2321.086
22 de jan. de 20241.846,101.855,401.825,801.835,821.815,38135.335
19 de jan. de 20241.840,001.857,601.819,801.832,901.812,49152.656
18 de jan. de 20241.842,101.865,601.799,001.840,671.820,18163.880
17 de jan. de 20241.802,901.822,451.788,201.810,331.790,17349.353
16 de jan. de 20241.823,501.844,401.812,601.821,991.801,7017.802
15 de jan. de 20241.844,001.849,801.829,401.832,231.811,8313.474
12 de jan. de 20241.830,101.850,801.808,801.818,481.798,2318.856
11 de jan. de 20241.886,501.899,201.836,501.838,891.818,4228.291
10 de jan. de 20241.834,101.854,801.815,201.850,071.829,4717.114
09 de jan. de 20241.830,101.854,401.823,601.826,021.805,6923.333
08 de jan. de 20241.813,401.836,481.814,001.828,781.808,4245.845
05 de jan. de 20241.843,301.839,201.812,801.820,171.799,9044.519
04 de jan. de 20241.858,901.872,201.845,601.858,851.838,1520.446
03 de jan. de 20241.898,101.908,601.847,001.861,261.840,5371.013
02 de jan. de 20241.933,051.939,001.884,801.898,641.877,5018.367
29 de dez. de 20231.918,301.933,201.899,401.922,411.901,006.440
28 de dez. de 20231.922,001.939,601.908,601.911,071.889,799.407
27 de dez. de 20231.954,851.954,601.929,561.939,601.918,0151.356
22 de dez. de 20231.980,002.004,501.934,201.957,261.935,4725.608
21 de dez. de 20231.990,052.011,001.980,401.987,981.965,8416.417
20 de dez. de 20231.987,802.009,001.969,201.998,801.976,5460.125
19 de dez. de 20231.991,602.009,001.968,001.996,601.974,3779.712
18 de dez. de 20232.014,402.026,001.978,602.005,311.982,9883.619
15 de dez. de 20232.027,352.048,002.017,502.023,802.001,27177.844
14 de dez. de 20232.050,052.062,002.009,002.018,451.995,9836.222
13 de dez. de 20232.003,452.044,002.005,002.027,112.004,5476.528
12 de dez. de 20231.996,852.025,501.991,002.024,202.001,6621.154
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...