Mercado fechará em 38 mins

Hermès International Société en commandite par actions (RMS.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
2.353,00-2,00 (-0,08%)
No fechamento: 05:38PM CEST
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20242.332,002.386,002.330,002.353,002.353,0059.346
23 de abr. de 20242.330,002.360,002.318,002.355,002.355,0036.349
22 de abr. de 20242.337,002.344,002.298,002.310,002.310,0027.465
19 de abr. de 20242.317,002.334,002.297,002.320,002.320,0062.856
18 de abr. de 20242.347,002.361,002.302,002.325,002.325,0052.570
17 de abr. de 20242.331,002.367,002.306,002.342,002.342,0059.097
16 de abr. de 20242.259,002.303,002.258,002.289,002.289,0042.203
15 de abr. de 20242.280,002.327,002.280,002.303,002.303,0040.301
12 de abr. de 20242.317,002.325,002.247,002.270,002.270,0050.392
11 de abr. de 20242.270,002.306,002.268,002.292,002.292,0032.449
10 de abr. de 20242.298,002.300,002.233,002.281,002.281,0061.552
09 de abr. de 20242.324,002.330,002.271,002.282,002.282,0062.896
08 de abr. de 20242.345,002.366,002.334,002.339,002.339,0042.536
05 de abr. de 20242.345,002.360,002.329,002.345,002.345,0047.432
04 de abr. de 20242.388,002.400,002.377,002.384,002.384,0032.718
03 de abr. de 20242.364,002.399,002.364,002.395,002.395,0054.389
02 de abr. de 20242.366,002.403,002.340,002.361,002.361,0045.292
28 de mar. de 20242.395,002.413,002.358,502.366,002.366,0055.310
27 de mar. de 20242.387,002.413,502.373,002.388,002.388,0041.909
26 de mar. de 20242.409,002.421,502.385,002.387,002.387,0055.051
25 de mar. de 20242.386,002.409,502.353,002.403,002.403,0047.100
22 de mar. de 20242.388,502.394,002.355,002.386,002.386,0056.539
21 de mar. de 20242.430,002.436,002.384,002.410,502.410,5040.199
20 de mar. de 20242.343,002.409,502.339,502.405,002.405,0049.595
19 de mar. de 20242.369,502.404,502.348,502.404,502.404,5036.896
18 de mar. de 20242.390,002.394,002.360,002.377,502.377,5031.830
15 de mar. de 20242.391,502.421,002.376,502.390,002.390,00103.576
14 de mar. de 20242.371,002.416,502.371,002.392,502.392,5059.971
13 de mar. de 20242.331,502.362,002.328,502.357,502.357,5041.593
12 de mar. de 20242.313,502.334,502.287,002.331,502.331,5034.614
11 de mar. de 20242.291,502.306,502.285,002.304,502.304,5026.165
08 de mar. de 20242.313,502.333,002.308,002.313,002.313,0035.192
07 de mar. de 20242.255,002.316,002.247,002.315,002.315,0051.143
06 de mar. de 20242.258,002.277,002.248,002.271,502.271,5031.212
05 de mar. de 20242.291,502.296,002.259,002.266,502.266,5040.941
04 de mar. de 20242.300,002.300,002.269,002.300,002.300,0038.313
01 de mar. de 20242.306,002.323,502.289,502.308,002.308,0032.092
29 de fev. de 20242.327,502.342,502.306,502.313,002.313,0079.028
28 de fev. de 20242.300,002.320,502.295,002.316,502.316,5036.899
27 de fev. de 20242.297,002.309,002.277,002.297,002.297,0039.769
26 de fev. de 20242.285,002.309,002.280,002.294,502.294,5040.278
23 de fev. de 20242.275,002.308,502.271,002.301,002.301,0052.798
22 de fev. de 20242.244,002.279,002.241,002.270,002.270,0063.076
21 de fev. de 20242.226,502.242,002.220,002.228,502.228,5038.595
20 de fev. de 20242.213,502.229,002.202,002.219,502.219,5036.334
19 de fev. de 20242.188,502.219,002.175,002.212,502.212,5029.116
16 de fev. de 20242.192,502.228,002.192,502.199,002.199,0050.478
15 de fev. de 20242.174,002.212,002.168,002.188,002.188,0059.176
14 de fev. de 20242.116,002.161,002.111,002.144,502.144,5038.672
13 de fev. de 20242.183,502.187,502.112,502.131,502.131,5060.744
13 de fev. de 20243.5 Dividendo
12 de fev. de 20242.174,002.206,002.173,002.185,502.182,0065.211
09 de fev. de 20242.158,002.205,502.135,002.174,502.171,02104.489
08 de fev. de 20242.045,002.105,002.037,502.075,002.071,6878.711
07 de fev. de 20242.045,002.045,002.022,502.038,002.034,7444.872
06 de fev. de 20242.039,002.041,001.996,202.017,502.014,2734.863
05 de fev. de 20242.021,502.038,502.014,502.025,502.022,2646.547
02 de fev. de 20241.996,002.035,501.995,402.023,002.019,7667.303
01 de fev. de 20241.947,001.982,001.945,401.982,001.978,8338.003
31 de jan. de 20241.968,401.976,001.949,401.957,801.954,6648.806
30 de jan. de 20241.972,001.978,401.964,201.968,601.965,4543.355
29 de jan. de 20241.948,001.968,601.947,001.966,601.963,4558.794
26 de jan. de 20241.898,001.966,201.887,601.966,201.963,0596.880
25 de jan. de 20241.832,001.852,001.830,001.844,001.841,0537.363
24 de jan. de 20241.827,401.834,401.817,601.831,801.828,8741.259
23 de jan. de 20241.854,201.855,201.809,401.809,401.806,5051.298
22 de jan. de 20241.849,001.855,401.825,601.836,001.833,0637.138
19 de jan. de 20241.844,801.849,801.819,401.832,801.829,8639.649
18 de jan. de 20241.854,001.859,001.825,001.841,801.838,8549.700
17 de jan. de 20241.804,001.817,601.788,801.810,001.807,1078.083
16 de jan. de 20241.821,001.827,001.812,401.825,401.822,4835.665
15 de jan. de 20241.833,801.841,001.828,401.833,401.830,4630.208
12 de jan. de 20241.825,001.851,601.808,201.836,801.833,8665.230
11 de jan. de 20241.886,001.887,401.836,601.836,601.833,6664.684
10 de jan. de 20241.832,601.854,801.832,201.854,001.851,0345.674
09 de jan. de 20241.840,001.851,001.823,001.826,201.823,2845.676
08 de jan. de 20241.820,001.836,201.813,401.836,201.833,2648.177
05 de jan. de 20241.839,201.839,201.812,401.819,801.816,8964.898
04 de jan. de 20241.855,001.868,201.848,001.850,601.847,6463.252
03 de jan. de 20241.889,601.895,801.846,801.861,201.858,2248.112
02 de jan. de 20241.927,401.928,001.884,601.897,401.894,3649.929
29 de dez. de 20231.921,801.932,001.914,001.918,801.915,7324.471
28 de dez. de 20231.936,801.940,801.908,601.910,801.907,7435.291
27 de dez. de 20231.941,201.954,801.929,601.929,601.926,5139.591
22 de dez. de 20231.960,201.970,601.934,201.941,201.938,0957.612
21 de dez. de 20231.992,602.000,501.980,201.992,201.989,0140.316
20 de dez. de 20231.993,602.007,001.969,201.999,001.995,8041.240
19 de dez. de 20231.995,201.997,001.967,401.996,601.993,4048.454
18 de dez. de 20232.017,502.025,501.979,001.996,801.993,6046.472
15 de dez. de 20232.031,502.048,002.018,002.023,502.020,26109.634
14 de dez. de 20232.050,002.063,502.009,002.017,002.013,7777.484
13 de dez. de 20232.009,002.043,502.006,502.027,002.023,7555.309
12 de dez. de 20232.000,002.027,501.997,602.009,502.006,2854.013
11 de dez. de 20231.981,801.997,801.975,001.997,801.994,6052.316
08 de dez. de 20231.953,201.990,801.952,401.982,401.979,2356.295
07 de dez. de 20231.949,201.958,801.940,001.953,401.950,2734.071
06 de dez. de 20231.941,801.966,801.930,601.957,201.954,0739.920
05 de dez. de 20231.910,001.943,601.910,001.933,201.930,1055.809
04 de dez. de 20231.910,001.927,401.902,001.917,401.914,3330.488
01 de dez. de 20231.909,201.923,601.906,001.915,201.912,1344.098
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...