Mercado fechará em 6 h 39 min

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

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
125,50-0,98 (-0,77%)
A partir de 05:29PM CEST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEK
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
04 de mai. de 2022127,06128,00123,12123,32123,326.719.620
03 de mai. de 2022128,20128,60126,18127,04127,043.931.994
02 de mai. de 2022124,18127,20110,10127,10127,106.447.470
29 de abr. de 2022126,40126,80124,08125,18125,183.831.063
28 de abr. de 2022125,98126,58123,86124,96124,964.297.335
27 de abr. de 2022125,02125,84122,70124,88124,884.035.736
26 de abr. de 2022127,64128,04125,02125,02125,023.848.570
25 de abr. de 2022126,00126,18123,60125,62125,624.927.775
22 de abr. de 2022128,74129,68127,10127,20127,205.234.000
21 de abr. de 2022131,00132,74130,08130,46130,463.886.849
20 de abr. de 2022131,50133,30129,52130,00130,003.357.721
19 de abr. de 2022129,40131,64128,06131,16131,164.143.408
14 de abr. de 2022129,90129,90127,58129,00129,002.385.824
13 de abr. de 2022131,36131,38128,16129,76129,764.175.495
12 de abr. de 2022130,50131,46128,68131,36131,364.006.699
11 de abr. de 2022132,00132,68130,52132,00132,003.966.855
08 de abr. de 2022131,34132,18129,42132,00132,004.143.810
07 de abr. de 2022131,72132,54129,68130,12130,124.696.093
06 de abr. de 2022131,28131,60128,24131,26131,265.795.086
05 de abr. de 2022131,96133,80129,92131,28131,285.672.105
04 de abr. de 2022130,58132,54129,40131,96131,965.877.818
01 de abr. de 2022126,74131,22124,90130,58130,5810.090.762
31 de mar. de 2022134,00134,92126,18126,18126,1824.270.799
30 de mar. de 2022148,16148,76143,62144,88144,885.848.625
29 de mar. de 2022140,94149,80140,94148,10148,106.684.621
28 de mar. de 2022141,20143,98140,58140,72140,723.358.435
25 de mar. de 2022137,90141,34137,42140,88140,883.912.176
24 de mar. de 2022138,42138,88135,52137,76137,764.351.252
23 de mar. de 2022140,00141,22136,98138,42138,423.684.136
22 de mar. de 2022141,00141,88139,66139,74139,743.241.394
21 de mar. de 2022140,04142,20138,38139,34139,343.547.354
18 de mar. de 2022140,00143,04139,72141,92141,926.259.463
17 de mar. de 2022143,18144,48137,78139,04139,047.532.780
16 de mar. de 2022144,18145,76140,80143,32143,329.509.701
15 de mar. de 2022144,00146,32140,34142,12142,127.821.272
14 de mar. de 2022146,78150,34144,72146,74146,746.308.659
11 de mar. de 2022143,00149,90143,00145,00145,006.250.210
10 de mar. de 2022146,92147,38138,76143,00143,006.786.405
09 de mar. de 2022144,88150,20143,14147,06147,067.203.626
08 de mar. de 2022131,76140,54131,34140,54140,547.404.218
07 de mar. de 2022132,00140,34125,88134,90134,9014.887.947
04 de mar. de 2022139,44141,42133,78139,74139,748.750.875
03 de mar. de 2022149,00150,50141,64142,64142,646.315.709
02 de mar. de 2022151,06152,10147,30151,26151,264.759.398
01 de mar. de 2022158,62162,22152,24152,64152,645.492.109
28 de fev. de 2022162,20162,72154,02160,46160,467.749.981
25 de fev. de 2022165,00166,44161,28165,98165,983.699.320
24 de fev. de 2022159,92162,60157,20161,82161,826.571.010
23 de fev. de 2022170,06172,38167,10167,20167,202.961.327
22 de fev. de 2022168,58171,70168,14169,68169,683.100.390
21 de fev. de 2022175,00177,24171,04171,86171,862.807.820
18 de fev. de 2022175,38177,88173,52173,90173,903.276.619
17 de fev. de 2022179,00179,32175,86176,58176,583.009.867
16 de fev. de 2022181,54182,84178,72179,30179,302.681.801
15 de fev. de 2022177,44181,00177,04180,50180,503.019.738
14 de fev. de 2022179,70180,06175,02177,96177,965.155.216
11 de fev. de 2022180,88184,18180,88183,82183,822.683.444
10 de fev. de 2022179,82183,64179,00182,98182,984.628.083
09 de fev. de 2022175,50179,34175,38177,88177,883.843.427
08 de fev. de 2022172,26175,10171,40174,50174,503.668.360
07 de fev. de 2022173,86175,84172,00172,02172,024.683.923
04 de fev. de 2022176,00176,70170,58170,74170,744.267.519
03 de fev. de 2022177,06178,30174,50175,14175,143.195.314
02 de fev. de 2022181,00182,60176,90177,08177,084.499.356
01 de fev. de 2022184,74185,62180,78180,82180,824.152.375
31 de jan. de 2022190,00190,64182,54183,34183,345.607.189
28 de jan. de 2022191,60191,86181,00187,68187,6810.820.914
27 de jan. de 2022173,06179,36173,06178,66178,664.758.585
26 de jan. de 2022174,00177,32173,26176,64176,644.072.069
25 de jan. de 2022169,02173,10169,00172,58172,584.020.198
24 de jan. de 2022172,00172,60165,78167,92167,924.188.064
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...