Mercado abrirá em 8 h 57 min

H & M Hennes & Mauritz AB (publ) (HM-B.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
123,58+2,10 (+1,73%)
No fechamento: 05:29PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEK
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 2022123,84126,08123,02123,58123,583.900.084
23 de jun. de 2022122,10123,00120,20121,48121,482.614.822
22 de jun. de 2022122,00122,80120,10122,56122,563.305.836
21 de jun. de 2022125,10126,14123,20123,54123,543.536.518
20 de jun. de 2022124,90126,94123,10124,00124,002.657.427
17 de jun. de 2022122,56124,62119,74124,60124,608.977.508
16 de jun. de 2022124,58125,00119,72121,28121,286.719.030
15 de jun. de 2022137,96137,98124,58124,58124,5811.127.403
14 de jun. de 2022133,50134,40130,92133,24133,243.100.924
13 de jun. de 2022135,00135,54132,56132,84132,843.987.032
10 de jun. de 2022139,10139,70135,90135,90135,902.801.793
09 de jun. de 2022140,00141,98138,78139,78139,784.527.825
08 de jun. de 2022140,28142,70138,68141,60141,604.043.941
07 de jun. de 2022135,22138,30133,62137,64137,644.628.826
03 de jun. de 2022138,00138,36135,20135,80135,802.004.183
02 de jun. de 2022135,98136,54134,02136,14136,141.983.645
01 de jun. de 2022135,46136,50134,38135,18135,183.136.813
31 de mai. de 2022134,00136,38133,36134,62134,629.333.429
30 de mai. de 2022132,84135,02132,70134,42134,423.415.246
27 de mai. de 2022125,50133,06125,04132,50132,509.363.117
25 de mai. de 2022122,62124,10121,92121,92121,922.592.805
24 de mai. de 2022126,26127,52120,72121,72121,726.645.630
23 de mai. de 2022127,10128,20125,24127,32127,323.120.543
20 de mai. de 2022127,20129,70125,02125,50125,504.598.379
19 de mai. de 2022127,68128,32125,20126,48126,486.944.433
18 de mai. de 2022133,00134,74130,38130,42130,424.737.667
17 de mai. de 2022131,80134,42131,32133,00133,005.147.767
16 de mai. de 2022129,18131,30128,34130,52130,524.496.225
13 de mai. de 2022125,94129,32124,96129,30129,304.974.264
12 de mai. de 2022119,50124,98118,00124,98124,986.724.042
11 de mai. de 2022121,98124,40120,68121,12121,127.799.083
10 de mai. de 2022120,40122,08119,02120,74120,744.625.111
09 de mai. de 2022121,60121,60118,48118,68118,683.703.956
06 de mai. de 2022118,72121,98117,56121,98121,987.476.837
05 de mai. de 2022121,12123,50118,80118,90118,906.384.675
05 de mai. de 20223.25 Dividendo
04 de mai. de 2022127,06128,00123,12123,32120,076.719.620
03 de mai. de 2022128,20128,60126,18127,04123,693.931.994
02 de mai. de 2022124,18127,20110,10127,10123,756.447.470
29 de abr. de 2022126,40126,80124,08125,18121,883.831.063
28 de abr. de 2022125,98126,58123,86124,96121,674.297.335
27 de abr. de 2022125,02125,84122,70124,88121,594.035.736
26 de abr. de 2022127,64128,04125,02125,02121,733.848.570
25 de abr. de 2022126,00126,18123,60125,62122,314.927.775
22 de abr. de 2022128,74129,68127,10127,20123,855.234.000
21 de abr. de 2022131,00132,74130,08130,46127,023.886.849
20 de abr. de 2022131,50133,30129,52130,00126,573.357.721
19 de abr. de 2022129,40131,64128,06131,16127,704.143.408
14 de abr. de 2022129,90129,90127,58129,00125,602.385.824
13 de abr. de 2022131,36131,38128,16129,76126,344.175.495
12 de abr. de 2022130,50131,46128,68131,36127,904.006.699
11 de abr. de 2022132,00132,68130,52132,00128,523.966.855
08 de abr. de 2022131,34132,18129,42132,00128,524.143.810
07 de abr. de 2022131,72132,54129,68130,12126,694.696.093
06 de abr. de 2022131,28131,60128,24131,26127,805.795.086
05 de abr. de 2022131,96133,80129,92131,28127,825.672.105
04 de abr. de 2022130,58132,54129,40131,96128,485.877.818
01 de abr. de 2022126,74131,22124,90130,58127,1410.090.762
31 de mar. de 2022134,00134,92126,18126,18122,8524.270.799
30 de mar. de 2022148,16148,76143,62144,88141,065.848.625
29 de mar. de 2022140,94149,80140,94148,10144,206.684.621
28 de mar. de 2022141,20143,98140,58140,72137,013.358.435
25 de mar. de 2022137,90141,34137,42140,88137,173.912.176
24 de mar. de 2022138,42138,88135,52137,76134,134.351.252
23 de mar. de 2022140,00141,22136,98138,42134,773.684.136
22 de mar. de 2022141,00141,88139,66139,74136,063.241.394
21 de mar. de 2022140,04142,20138,38139,34135,673.547.354
18 de mar. de 2022140,00143,04139,72141,92138,186.259.463
17 de mar. de 2022143,18144,48137,78139,04135,387.532.780
16 de mar. de 2022144,18145,76140,80143,32139,549.509.701
15 de mar. de 2022144,00146,32140,34142,12138,377.821.272
14 de mar. de 2022146,78150,34144,72146,74142,876.308.659
11 de mar. de 2022143,00149,90143,00145,00141,186.250.210
10 de mar. de 2022146,92147,38138,76143,00139,236.786.405
09 de mar. de 2022144,88150,20143,14147,06143,187.203.626
08 de mar. de 2022131,76140,54131,34140,54136,847.404.218
07 de mar. de 2022132,00140,34125,88134,90131,3414.887.947
04 de mar. de 2022139,44141,42133,78139,74136,068.750.875
03 de mar. de 2022149,00150,50141,64142,64138,886.315.709
02 de mar. de 2022151,06152,10147,30151,26147,274.759.398
01 de mar. de 2022158,62162,22152,24152,64148,625.492.109
28 de fev. de 2022162,20162,72154,02160,46156,237.749.981
25 de fev. de 2022165,00166,44161,28165,98161,613.699.320
24 de fev. de 2022159,92162,60157,20161,82157,566.571.010
23 de fev. de 2022170,06172,38167,10167,20162,792.961.327
22 de fev. de 2022168,58171,70168,14169,68165,213.100.390
21 de fev. de 2022175,00177,24171,04171,86167,332.807.820
18 de fev. de 2022175,38177,88173,52173,90169,323.276.619
17 de fev. de 2022179,00179,32175,86176,58171,933.009.867
16 de fev. de 2022181,54182,84178,72179,30174,572.681.801
15 de fev. de 2022177,44181,00177,04180,50175,743.019.738
14 de fev. de 2022179,70180,06175,02177,96173,275.155.216
11 de fev. de 2022180,88184,18180,88183,82178,982.683.444
10 de fev. de 2022179,82183,64179,00182,98178,164.628.083
09 de fev. de 2022175,50179,34175,38177,88173,193.843.427
08 de fev. de 2022172,26175,10171,40174,50169,903.668.360
07 de fev. de 2022173,86175,84172,00172,02167,494.683.923
04 de fev. de 2022176,00176,70170,58170,74166,244.267.519
03 de fev. de 2022177,06178,30174,50175,14170,523.195.314
02 de fev. de 2022181,00182,60176,90177,08172,414.499.356
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...