Mercado fechado

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

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
172,64-2,48 (-1,42%)
No fechamento: 05:29PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEK
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022173,50174,34170,46172,64172,643.232.357
20 de jan. de 2022176,28177,28174,18175,12175,123.068.042
19 de jan. de 2022173,06176,02173,06174,76174,761.900.387
18 de jan. de 2022174,44174,92172,08173,68173,682.735.717
17 de jan. de 2022176,24177,50173,86174,72174,722.496.671
14 de jan. de 2022178,70181,60175,66175,98175,982.829.462
13 de jan. de 2022177,00180,04176,00180,04180,042.940.689
12 de jan. de 2022177,58179,28175,76177,46177,462.801.305
11 de jan. de 2022176,36178,18174,90176,10176,103.460.915
10 de jan. de 2022175,76178,78175,36176,96176,962.529.287
07 de jan. de 2022174,04177,88174,04175,76175,762.696.248
05 de jan. de 2022177,56178,26176,02178,02178,021.468.474
04 de jan. de 2022180,00180,92176,44177,56177,563.706.640
03 de jan. de 2022178,34181,10177,90179,32179,322.854.084
30 de dez. de 2021177,86178,94176,66178,08178,081.680.442
29 de dez. de 2021178,00179,30176,96177,86177,861.629.411
28 de dez. de 2021178,96179,36177,24178,00178,001.986.559
27 de dez. de 2021177,10179,28176,80178,96178,961.814.633
23 de dez. de 2021174,66178,36174,66178,12178,123.792.098
22 de dez. de 2021172,46173,86170,94173,68173,683.249.194
21 de dez. de 2021167,80172,46167,72172,46172,464.611.270
20 de dez. de 2021164,94167,98163,48166,24166,243.220.261
17 de dez. de 2021164,00169,58163,90168,20168,206.435.130
16 de dez. de 2021166,90166,90163,38164,48164,484.172.001
15 de dez. de 2021167,62168,70162,40163,30163,306.305.438
14 de dez. de 2021164,50168,54164,40168,00168,004.456.271
13 de dez. de 2021166,34168,42163,60164,50164,503.773.541
10 de dez. de 2021164,68167,72164,12165,50165,502.884.585
09 de dez. de 2021167,26167,94164,84165,88165,883.320.792
08 de dez. de 2021170,50171,10167,08167,08167,084.628.632
07 de dez. de 2021168,00170,98167,44170,96170,964.652.353
06 de dez. de 2021162,30167,40161,80167,12167,124.772.167
03 de dez. de 2021166,86167,06159,60160,22160,224.929.283
02 de dez. de 2021164,64167,56163,78165,06165,064.117.884
01 de dez. de 2021162,70167,60162,10167,24167,245.076.435
30 de nov. de 2021160,86161,90159,08160,00160,004.203.037
29 de nov. de 2021160,50164,84160,08162,62162,624.166.408
26 de nov. de 2021162,00163,30157,90159,36159,368.160.598
25 de nov. de 2021168,76169,10164,92168,24168,243.194.669
24 de nov. de 2021169,00170,80166,66168,26168,264.981.001
23 de nov. de 2021161,00172,96160,82171,20171,208.990.964
22 de nov. de 2021161,54163,38160,56162,46162,464.904.552
19 de nov. de 2021167,00168,04159,32161,42161,4210.425.096
18 de nov. de 2021167,50168,16165,46165,94165,944.159.988
17 de nov. de 2021172,40173,70168,00168,00168,004.866.213
16 de nov. de 2021171,00173,42170,50172,40172,403.698.847
15 de nov. de 2021166,28171,00166,28171,00171,003.388.840
12 de nov. de 2021166,16168,12165,16167,02167,022.489.267
11 de nov. de 2021167,98169,10166,10166,52166,523.092.631
10 de nov. de 2021165,90168,96165,12168,82168,823.370.264
09 de nov. de 2021163,50167,64163,10165,74165,744.436.714
08 de nov. de 2021166,20167,88163,26163,26163,268.373.106
05 de nov. de 2021168,28172,72167,50172,20172,202.841.851
04 de nov. de 2021166,00169,08165,92168,52168,523.670.647
03 de nov. de 2021164,48165,10161,44165,08165,082.724.297
02 de nov. de 2021164,64165,32163,74164,48164,482.306.653
01 de nov. de 2021161,70165,10161,66165,10165,102.745.649
29 de out. de 2021160,80162,32160,50161,02161,024.554.004
29 de out. de 20216.5 Dividendo
28 de out. de 2021169,08170,08166,92167,34160,843.607.542
27 de out. de 2021170,40170,64167,88168,88162,322.594.069
26 de out. de 2021166,68171,64166,54170,40163,784.394.001
25 de out. de 2021168,00169,28166,00166,00159,554.127.395
22 de out. de 2021169,18169,30166,82167,00160,513.219.082
21 de out. de 2021167,42169,64166,60168,84162,282.817.657
20 de out. de 2021169,20169,22166,18168,08161,556.080.984
19 de out. de 2021169,02173,36168,76171,52164,864.615.260
18 de out. de 2021167,50170,86166,62169,02162,453.721.208
15 de out. de 2021165,00169,34164,40168,54161,994.998.643
14 de out. de 2021167,30167,48163,28164,44158,055.715.361
13 de out. de 2021164,80167,62164,00167,14160,652.878.723
12 de out. de 2021162,24165,96161,18165,06158,653.481.854
11 de out. de 2021166,88167,00162,16163,86157,505.058.911
08 de out. de 2021169,00169,62167,04167,38160,883.077.873
07 de out. de 2021168,78169,54167,22169,00162,443.841.371
06 de out. de 2021172,26172,84165,34166,00159,558.740.662
05 de out. de 2021179,10179,30174,22174,46167,684.131.134
04 de out. de 2021180,66182,22178,44178,60171,662.975.868
01 de out. de 2021176,46181,50175,20180,66173,646.024.494
30 de set. de 2021190,20190,90178,20178,36171,4313.418.301
29 de set. de 2021184,00185,20182,06184,70177,533.861.602
28 de set. de 2021182,60187,46182,22182,28175,206.033.996
27 de set. de 2021179,50183,14179,40181,98174,913.136.800
24 de set. de 2021178,52178,84177,50177,60170,701.900.788
23 de set. de 2021180,74181,70178,78179,32172,353.472.029
22 de set. de 2021175,76179,88175,06179,70172,723.286.186
21 de set. de 2021174,42176,50173,92174,06167,303.052.980
20 de set. de 2021171,52174,74169,56174,36167,594.957.086
17 de set. de 2021174,00175,66173,46173,68166,936.407.420
16 de set. de 2021169,56172,84168,36172,48165,784.427.387
15 de set. de 2021170,28172,00168,00169,56162,978.861.882
14 de set. de 2021174,30176,26172,70174,92168,133.929.475
13 de set. de 2021172,18174,04170,22173,48166,743.103.306
10 de set. de 2021173,34174,28172,12172,18165,492.281.901
09 de set. de 2021172,70173,72171,92173,10166,382.623.895
08 de set. de 2021175,00175,88173,66174,02167,262.372.200
07 de set. de 2021176,90176,90175,16175,32168,511.803.508
06 de set. de 2021176,66177,86176,20176,76169,891.875.282
03 de set. de 2021178,56179,34175,66175,66168,843.467.829
02 de set. de 2021179,56180,60176,90178,60171,663.317.943
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...