Mercado fechado

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

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
116,48-0,22 (-0,19%)
No fechamento: 05:29PM CET
Período:
09 de dez. de 2021 - 09 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 2022117,00117,98115,46116,48116,483.344.574
07 de dez. de 2022114,36117,58113,90116,70116,704.470.564
06 de dez. de 2022119,70120,04114,20114,50114,505.634.502
05 de dez. de 2022120,48121,24119,80120,38120,382.542.579
02 de dez. de 2022118,76121,28117,80120,70120,704.196.370
01 de dez. de 2022118,10120,00116,60117,60117,603.814.023
30 de nov. de 2022118,44118,86116,62116,66116,666.066.519
29 de nov. de 2022117,50119,76117,16117,62117,622.989.053
28 de nov. de 2022117,38117,68115,62116,56116,563.346.751
25 de nov. de 2022118,80119,30117,50119,30119,302.124.277
24 de nov. de 2022118,28118,80117,28118,14118,141.617.074
23 de nov. de 2022117,50119,32116,70118,28118,284.090.739
22 de nov. de 2022116,00117,78114,44116,80116,803.707.469
21 de nov. de 2022117,70117,70115,04117,00117,002.287.208
18 de nov. de 2022115,62118,60115,62117,70117,703.436.435
17 de nov. de 2022118,34119,16114,88115,38115,383.673.247
16 de nov. de 2022124,00124,50117,72117,88117,883.529.210
15 de nov. de 2022124,68125,30122,04124,86124,863.933.827
14 de nov. de 2022124,98125,58123,06124,32124,323.463.709
11 de nov. de 2022121,00123,96120,60123,82123,825.373.317
10 de nov. de 2022114,24120,52112,52120,52120,525.967.167
10 de nov. de 20223.25 Dividendo
09 de nov. de 2022117,68118,26116,62118,26115,013.073.041
08 de nov. de 2022116,28118,60116,08118,42115,173.322.078
07 de nov. de 2022115,50117,02114,92116,28113,082.704.264
04 de nov. de 2022111,60116,02111,60116,02112,832.455.276
03 de nov. de 2022113,20113,60110,06110,80107,763.748.876
02 de nov. de 2022114,00115,00113,36114,02110,892.631.234
01 de nov. de 2022112,10115,54111,90113,92110,793.881.039
31 de out. de 2022111,82112,42110,76111,20108,143.718.326
28 de out. de 2022112,02113,80110,42110,72107,684.973.764
27 de out. de 2022116,00116,28114,18114,96111,802.889.034
26 de out. de 2022116,84117,06115,40116,36113,162.662.575
25 de out. de 2022114,20117,02112,62116,68113,474.575.506
24 de out. de 2022111,98113,66111,30113,34110,233.056.062
21 de out. de 2022113,02113,02110,50110,90107,853.887.068
20 de out. de 2022114,04115,52111,64114,24111,104.023.312
19 de out. de 2022117,42117,82113,80113,80110,674.831.320
18 de out. de 2022116,40117,86115,92117,42114,193.651.200
17 de out. de 2022112,24115,40111,30115,00111,844.579.628
14 de out. de 2022113,78114,24110,72112,34109,253.659.747
13 de out. de 2022109,00112,64106,66112,64109,545.169.662
12 de out. de 2022108,00110,12107,82109,94106,923.877.346
11 de out. de 2022106,38109,28105,88107,84104,884.259.467
10 de out. de 2022102,86107,62102,18107,22104,274.977.062
07 de out. de 2022105,14106,68104,04104,34101,474.287.455
06 de out. de 2022109,52110,22105,12105,46102,564.405.841
05 de out. de 2022112,92113,04106,88107,00104,065.023.229
04 de out. de 2022108,70113,74108,22113,54110,429.218.548
03 de out. de 2022102,20108,00102,00107,44104,497.206.148
30 de set. de 202299,90104,1899,33103,46100,626.597.688
29 de set. de 2022100,30103,6698,2099,6796,9314.628.068
28 de set. de 2022105,42105,92101,90105,86102,956.024.437
27 de set. de 2022105,00107,22104,38106,34103,424.833.742
26 de set. de 2022104,20106,30103,00104,34101,473.704.177
23 de set. de 2022107,28107,78104,12104,12101,264.046.345
22 de set. de 2022106,46108,08106,10107,04104,102.997.849
21 de set. de 2022106,76108,14106,14107,86104,903.674.404
20 de set. de 2022109,68111,16106,78106,78103,853.954.161
19 de set. de 2022108,36111,06107,38109,92106,903.265.486
16 de set. de 2022106,76109,20106,20108,62105,635.977.260
15 de set. de 2022111,46114,96106,26107,94104,977.657.693
14 de set. de 2022113,00114,88111,10113,30110,194.170.037
13 de set. de 2022116,36117,24112,74112,74109,644.425.596
12 de set. de 2022110,18117,66110,18117,32114,105.571.721
09 de set. de 2022109,54112,78109,30112,12109,043.215.657
08 de set. de 2022110,50111,46106,30109,26106,266.866.117
07 de set. de 2022111,00112,18109,02110,88107,835.102.647
06 de set. de 2022110,46115,86110,46113,52110,404.692.047
05 de set. de 2022111,50112,00109,76112,00108,922.567.117
02 de set. de 2022112,00113,20110,08112,86109,764.083.914
01 de set. de 2022110,24111,26108,54110,14107,114.137.028
31 de ago. de 2022112,66112,72111,04111,06108,013.928.611
30 de ago. de 2022110,64113,96110,64111,42108,364.448.856
29 de ago. de 2022108,00113,64107,74112,76109,666.844.488
26 de ago. de 2022116,00116,58111,02111,18108,126.502.960
25 de ago. de 2022122,60123,70113,22116,38113,188.822.184
24 de ago. de 2022123,86124,02122,20122,60119,233.438.216
23 de ago. de 2022122,84124,88122,50124,28120,862.996.344
22 de ago. de 2022127,26127,76123,00123,22119,834.215.227
19 de ago. de 2022129,00129,74127,34127,48123,983.826.492
18 de ago. de 2022131,50132,64129,28130,10126,522.963.085
17 de ago. de 2022133,94136,20131,30131,44127,834.512.431
16 de ago. de 2022133,70133,86129,92133,68130,013.679.811
15 de ago. de 2022133,32133,48132,32132,44128,801.938.348
12 de ago. de 2022133,00134,74133,00133,20129,542.109.973
11 de ago. de 2022133,78133,90131,92133,00129,341.901.520
10 de ago. de 2022129,40133,60129,26133,44129,772.751.786
09 de ago. de 2022133,72133,88129,90129,92126,352.055.340
08 de ago. de 2022130,02133,88129,76133,82130,142.458.033
05 de ago. de 2022132,30132,64129,18129,18125,632.024.995
04 de ago. de 2022129,12132,22129,00132,08128,453.820.121
03 de ago. de 2022125,50128,94125,06128,74125,202.521.710
02 de ago. de 2022127,00127,38125,40125,50122,052.636.454
01 de ago. de 2022129,58130,00126,84127,46123,962.718.195
29 de jul. de 2022128,50130,30127,46129,32125,773.506.382
28 de jul. de 2022128,38128,50125,88127,56124,053.152.320
27 de jul. de 2022127,60128,42127,10127,34123,842.390.635
26 de jul. de 2022133,50133,54126,96126,96123,476.021.860
25 de jul. de 2022134,32136,02133,18134,90131,192.530.973
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...