La bourse est fermée

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2 285,00+45,00 (+2,01 %)
À la clôture : 05:35PM CEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242 260,002 303,002 251,002 285,002 285,0045 855
02 mai 20242 234,002 260,002 228,002 240,002 240,0043 476
02 mai 202410 Dividende
30 avr. 20242 300,002 303,002 245,002 251,002 241,0071 927
29 avr. 20242 352,002 355,002 298,002 298,002 287,7933 524
26 avr. 20242 332,002 356,002 291,002 350,002 339,5650 763
25 avr. 20242 380,002 383,002 226,002 297,002 286,8082 620
24 avr. 20242 332,002 386,002 330,002 353,002 342,5559 346
23 avr. 20242 330,002 360,002 318,002 355,002 344,5436 349
22 avr. 20242 337,002 344,002 298,002 310,002 299,7427 465
19 avr. 20242 317,002 334,002 297,002 320,002 309,6962 856
18 avr. 20242 347,002 361,002 302,002 325,002 314,6752 570
17 avr. 20242 331,002 367,002 306,002 342,002 331,6059 097
16 avr. 20242 259,002 303,002 258,002 289,002 278,8342 203
15 avr. 20242 280,002 327,002 280,002 303,002 292,7740 301
12 avr. 20242 317,002 325,002 247,002 270,002 259,9250 392
11 avr. 20242 270,002 306,002 268,002 292,002 281,8232 449
10 avr. 20242 298,002 300,002 233,002 281,002 270,8761 552
09 avr. 20242 324,002 330,002 271,002 282,002 271,8662 896
08 avr. 20242 345,002 366,002 334,002 339,002 328,6142 536
05 avr. 20242 345,002 360,002 329,002 345,002 334,5847 432
04 avr. 20242 388,002 400,002 377,002 384,002 373,4132 718
03 avr. 20242 364,002 399,002 364,002 395,002 384,3654 389
02 avr. 20242 366,002 403,002 340,002 361,002 350,5145 292
28 mars 20242 395,002 413,002 358,502 366,002 355,4955 310
27 mars 20242 387,002 413,502 373,002 388,002 377,3941 909
26 mars 20242 409,002 421,502 385,002 387,002 376,4055 051
25 mars 20242 386,002 409,502 353,002 403,002 392,3247 100
22 mars 20242 388,502 394,002 355,002 386,002 375,4056 539
21 mars 20242 430,002 436,002 384,002 410,502 399,7940 199
20 mars 20242 343,002 409,502 339,502 405,002 394,3249 595
19 mars 20242 369,502 404,502 348,502 404,502 393,8236 896
18 mars 20242 390,002 394,002 360,002 377,502 366,9431 830
15 mars 20242 391,502 421,002 376,502 390,002 379,38103 576
14 mars 20242 371,002 416,502 371,002 392,502 381,8759 971
13 mars 20242 331,502 362,002 328,502 357,502 347,0341 593
12 mars 20242 313,502 334,502 287,002 331,502 321,1434 614
11 mars 20242 291,502 306,502 285,002 304,502 294,2626 165
08 mars 20242 313,502 333,002 308,002 313,002 302,7235 192
07 mars 20242 255,002 316,002 247,002 315,002 304,7251 143
06 mars 20242 258,002 277,002 248,002 271,502 261,4131 212
05 mars 20242 291,502 296,002 259,002 266,502 256,4340 941
04 mars 20242 300,002 300,002 269,002 300,002 289,7838 313
01 mars 20242 306,002 323,502 289,502 308,002 297,7532 092
29 févr. 20242 327,502 342,502 306,502 313,002 302,7279 028
28 févr. 20242 300,002 320,502 295,002 316,502 306,2136 899
27 févr. 20242 297,002 309,002 277,002 297,002 286,8039 769
26 févr. 20242 285,002 309,002 280,002 294,502 284,3140 278
23 févr. 20242 275,002 308,502 271,002 301,002 290,7852 798
22 févr. 20242 244,002 279,002 241,002 270,002 259,9263 076
21 févr. 20242 226,502 242,002 220,002 228,502 218,6038 595
20 févr. 20242 213,502 229,002 202,002 219,502 209,6436 334
19 févr. 20242 188,502 219,002 175,002 212,502 202,6729 116
16 févr. 20242 192,502 228,002 192,502 199,002 189,2350 478
15 févr. 20242 174,002 212,002 168,002 188,002 178,2859 176
14 févr. 20242 116,002 161,002 111,002 144,502 134,9738 672
13 févr. 20242 183,502 187,502 112,502 131,502 122,0360 744
13 févr. 20243.5 Dividende
12 févr. 20242 174,002 206,002 173,002 185,502 172,3165 211
09 févr. 20242 158,002 205,502 135,002 174,502 161,37104 489
08 févr. 20242 045,002 105,002 037,502 075,002 062,4778 711
07 févr. 20242 045,002 045,002 022,502 038,002 025,7044 872
06 févr. 20242 039,002 041,001 996,202 017,502 005,3234 863
05 févr. 20242 021,502 038,502 014,502 025,502 013,2746 547
02 févr. 20241 996,002 035,501 995,402 023,002 010,7967 303
01 févr. 20241 947,001 982,001 945,401 982,001 970,0438 003
31 janv. 20241 968,401 976,001 949,401 957,801 945,9848 806
30 janv. 20241 972,001 978,401 964,201 968,601 956,7243 355
29 janv. 20241 948,001 968,601 947,001 966,601 954,7358 794
26 janv. 20241 898,001 966,201 887,601 966,201 954,3396 880
25 janv. 20241 832,001 852,001 830,001 844,001 832,8737 363
24 janv. 20241 827,401 834,401 817,601 831,801 820,7441 259
23 janv. 20241 854,201 855,201 809,401 809,401 798,4851 298
22 janv. 20241 849,001 855,401 825,601 836,001 824,9237 138
19 janv. 20241 844,801 849,801 819,401 832,801 821,7439 649
18 janv. 20241 854,001 859,001 825,001 841,801 830,6849 700
17 janv. 20241 804,001 817,601 788,801 810,001 799,0778 083
16 janv. 20241 821,001 827,001 812,401 825,401 814,3835 665
15 janv. 20241 833,801 841,001 828,401 833,401 822,3330 208
12 janv. 20241 825,001 851,601 808,201 836,801 825,7165 230
11 janv. 20241 886,001 887,401 836,601 836,601 825,5164 684
10 janv. 20241 832,601 854,801 832,201 854,001 842,8145 674
09 janv. 20241 840,001 851,001 823,001 826,201 815,1845 676
08 janv. 20241 820,001 836,201 813,401 836,201 825,1248 177
05 janv. 20241 839,201 839,201 812,401 819,801 808,8164 898
04 janv. 20241 855,001 868,201 848,001 850,601 839,4363 252
03 janv. 20241 889,601 895,801 846,801 861,201 849,9648 112
02 janv. 20241 927,401 928,001 884,601 897,401 885,9549 929
29 déc. 20231 921,801 932,001 914,001 918,801 907,2224 471
28 déc. 20231 936,801 940,801 908,601 910,801 899,2635 291
27 déc. 20231 941,201 954,801 929,601 929,601 917,9539 591
22 déc. 20231 960,201 970,601 934,201 941,201 929,4857 612
21 déc. 20231 992,602 000,501 980,201 992,201 980,1740 316
20 déc. 20231 993,602 007,001 969,201 999,001 986,9341 240
19 déc. 20231 995,201 997,001 967,401 996,601 984,5548 454
18 déc. 20232 017,502 025,501 979,001 996,801 984,7546 472
15 déc. 20232 031,502 048,002 018,002 023,502 011,28109 634
14 déc. 20232 050,002 063,502 009,002 017,002 004,8277 484
13 déc. 20232 009,002 043,502 006,502 027,002 014,7655 309
12 déc. 20232 000,002 027,501 997,602 009,501 997,3754 013
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...