Mercado fechado

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

Vienna - Vienna Preço Adiado. Moeda em EUR.
Adicionar à lista
2.258,00+11,00 (+0,49%)
No fechamento: 09:05AM CEST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242.258,002.258,002.258,002.258,002.258,00-
02 de mai. de 20242.247,002.247,002.247,002.247,002.247,00-
02 de mai. de 202410 Dividendo
30 de abr. de 20242.317,002.317,002.317,002.317,002.307,00-
29 de abr. de 20242.317,002.317,002.317,002.317,002.307,00-
26 de abr. de 20242.317,002.317,002.317,002.317,002.307,00-
25 de abr. de 20242.349,002.349,002.349,002.349,002.338,86-
24 de abr. de 20242.347,002.347,002.347,002.347,002.336,87-
23 de abr. de 20242.331,002.331,002.331,002.331,002.320,94-
22 de abr. de 20242.266,002.266,002.266,002.266,002.256,22-
19 de abr. de 20242.266,002.266,002.266,002.266,002.256,22-
18 de abr. de 20242.266,002.266,002.266,002.266,002.256,22-
17 de abr. de 20242.266,002.266,002.266,002.266,002.256,22-
16 de abr. de 20242.266,002.266,002.266,002.266,002.256,22-
15 de abr. de 20242.296,002.296,002.296,002.296,002.286,09-
12 de abr. de 20242.321,002.321,002.321,002.321,002.310,98-
11 de abr. de 20242.280,002.280,002.280,002.280,002.270,16-
10 de abr. de 20242.280,002.280,002.280,002.280,002.270,16-
09 de abr. de 20242.325,002.325,002.325,002.325,002.314,97-
08 de abr. de 20242.346,002.346,002.346,002.346,002.335,87-
05 de abr. de 20242.386,002.386,002.386,002.386,002.375,70-
04 de abr. de 20242.386,002.386,002.386,002.386,002.375,70-
03 de abr. de 20242.372,002.372,002.372,002.372,002.361,76-
02 de abr. de 20242.377,002.377,002.377,002.377,002.366,74-
28 de mar. de 20242.384,002.384,002.384,002.384,002.373,71-
27 de mar. de 20242.384,002.384,002.384,002.384,002.373,71-
26 de mar. de 20242.384,002.384,002.384,002.384,002.373,71-
25 de mar. de 20242.384,002.384,002.384,002.384,002.373,71-
22 de mar. de 20242.395,002.395,002.381,502.381,502.371,226
21 de mar. de 20242.326,502.326,502.326,502.326,502.316,46-
20 de mar. de 20242.357,502.357,502.357,502.357,502.347,33-
19 de mar. de 20242.368,002.368,002.368,002.368,002.357,78-
18 de mar. de 20242.384,502.384,502.384,502.384,502.374,21-
15 de mar. de 20242.384,502.384,502.384,502.384,502.374,21-
14 de mar. de 20242.373,502.373,502.373,502.373,502.363,26-
13 de mar. de 20242.335,002.335,002.335,002.335,002.324,92-
12 de mar. de 20242.324,502.324,502.324,502.324,502.314,47-
11 de mar. de 20242.286,502.286,502.286,502.286,502.276,63-
08 de mar. de 20242.267,002.267,002.267,002.267,002.257,22-
07 de mar. de 20242.267,002.267,002.267,002.267,002.257,22-
06 de mar. de 20242.260,502.260,502.260,502.260,502.250,74-
05 de mar. de 20242.285,002.285,002.285,002.285,002.275,14-
04 de mar. de 20242.281,502.281,502.281,502.281,502.271,65-
01 de mar. de 20242.322,002.322,002.322,002.322,002.311,98-
29 de fev. de 20242.305,502.305,502.305,502.305,502.295,55-
28 de fev. de 20242.305,502.305,502.305,502.305,502.295,55-
27 de fev. de 20242.305,002.305,002.305,002.305,002.295,05-
26 de fev. de 20242.297,502.297,502.297,502.297,502.287,58-
23 de fev. de 20242.288,002.288,002.288,002.288,002.278,13-
22 de fev. de 20242.256,502.256,502.256,502.256,502.246,76-
21 de fev. de 20242.235,002.235,002.235,002.235,002.225,35-
20 de fev. de 20242.206,502.206,502.206,502.206,502.196,98-
19 de fev. de 20242.185,502.185,502.185,502.185,502.176,07-
16 de fev. de 20242.209,002.209,002.209,002.209,002.199,47-
15 de fev. de 20242.172,502.172,502.172,502.172,502.163,12-
14 de fev. de 20242.182,502.182,502.182,502.182,502.173,08-
13 de fev. de 20242.182,502.182,502.182,502.182,502.173,08-
13 de fev. de 20243.5 Dividendo
12 de fev. de 20242.200,002.200,002.200,002.200,002.187,02-
09 de fev. de 20242.138,502.138,502.138,502.138,502.125,88-
08 de fev. de 20242.045,502.045,502.045,502.045,502.033,43-
07 de fev. de 20242.035,002.035,002.035,002.035,002.022,99-
06 de fev. de 20242.025,502.025,502.025,502.025,502.013,55-
05 de fev. de 20242.027,502.027,502.027,502.027,502.015,54-
02 de fev. de 20242.002,002.002,002.002,002.002,001.990,19-
01 de fev. de 20241.834,001.834,001.834,001.834,001.823,18-
31 de jan. de 20241.834,001.834,001.834,001.834,001.823,18-
30 de jan. de 20241.834,001.834,001.834,001.834,001.823,18-
29 de jan. de 20241.834,001.834,001.834,001.834,001.823,18-
26 de jan. de 20241.834,001.834,001.834,001.834,001.823,18-
25 de jan. de 20241.834,001.834,001.834,001.834,001.823,18-
24 de jan. de 20241.822,001.822,001.822,001.822,001.811,252
23 de jan. de 20241.841,801.841,801.841,801.841,801.830,93-
22 de jan. de 20241.849,401.849,401.849,401.849,401.838,49-
19 de jan. de 20241.849,401.849,401.849,401.849,401.838,49-
18 de jan. de 20241.797,801.797,801.797,801.797,801.787,19-
17 de jan. de 20241.797,801.797,801.797,801.797,801.787,19-
16 de jan. de 20241.819,401.819,401.819,401.819,401.808,67-
15 de jan. de 20241.820,401.820,401.820,401.820,401.809,66-
12 de jan. de 20241.820,401.820,401.820,401.820,401.809,66-
11 de jan. de 20241.885,401.885,401.885,401.885,401.874,28-
10 de jan. de 20241.838,401.838,401.838,401.838,401.827,55-
09 de jan. de 20241.846,401.846,401.846,401.846,401.835,51-
08 de jan. de 20241.816,801.816,801.816,801.816,801.806,08-
05 de jan. de 20241.827,201.827,201.827,201.827,201.816,42-
04 de jan. de 20241.888,201.888,201.888,201.888,201.877,06-
03 de jan. de 20241.888,201.888,201.888,201.888,201.877,06-
02 de jan. de 20241.917,001.917,001.917,001.917,001.905,69-
29 de dez. de 20231.925,001.925,001.925,001.925,001.913,64-
28 de dez. de 20231.935,001.935,001.935,001.935,001.923,58-
27 de dez. de 20231.991,201.991,201.991,201.991,201.979,45-
22 de dez. de 20231.991,201.991,201.991,201.991,201.979,45-
21 de dez. de 20231.991,201.991,201.991,201.991,201.979,45-
20 de dez. de 20231.990,801.990,801.990,801.990,801.979,05-
19 de dez. de 20231.990,801.990,801.990,801.990,801.979,05-
18 de dez. de 20232.017,502.017,502.017,502.017,502.005,60-
15 de dez. de 20232.043,002.043,002.043,002.043,002.030,95-
14 de dez. de 20232.015,002.015,002.015,002.015,002.003,11-
13 de dez. de 20232.015,002.015,002.015,002.015,002.003,11-
12 de dez. de 20232.007,002.007,002.007,002.007,001.995,16-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...