Marchés français ouverture 3 h 5 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2 294,50-6,50 (-0,28 %)
À la clôture : 05:37PM CET
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 20242 285,002 309,002 280,002 294,502 294,5040 278
23 févr. 20242 275,002 308,502 271,002 301,002 301,0052 798
22 févr. 20242 244,002 279,002 241,002 270,002 270,0063 076
21 févr. 20242 226,502 242,002 220,002 228,502 228,5038 595
20 févr. 20242 213,502 229,002 202,002 219,502 219,5036 334
19 févr. 20242 188,502 219,002 175,002 212,502 212,5029 116
16 févr. 20242 192,502 228,002 192,502 199,002 199,0050 478
15 févr. 20242 174,002 212,002 168,002 188,002 188,0059 176
14 févr. 20242 116,002 161,002 111,002 144,502 144,5038 672
13 févr. 20242 183,502 187,502 112,502 131,502 131,5060 744
13 févr. 20243.5 Dividende
12 févr. 20242 174,002 206,002 173,002 185,502 182,0065 211
09 févr. 20242 158,002 205,502 135,002 174,502 171,02104 489
08 févr. 20242 045,002 105,002 037,502 075,002 071,6878 711
07 févr. 20242 045,002 045,002 022,502 038,002 034,7444 872
06 févr. 20242 039,002 041,001 996,202 017,502 014,2734 863
05 févr. 20242 021,502 038,502 014,502 025,502 022,2646 547
02 févr. 20241 996,002 035,501 995,402 023,002 019,7667 303
01 févr. 20241 947,001 982,001 945,401 982,001 978,8338 003
31 janv. 20241 968,401 976,001 949,401 957,801 954,6648 806
30 janv. 20241 972,001 978,401 964,201 968,601 965,4543 355
29 janv. 20241 948,001 968,601 947,001 966,601 963,4558 794
26 janv. 20241 898,001 966,201 887,601 966,201 963,0596 880
25 janv. 20241 832,001 852,001 830,001 844,001 841,0537 363
24 janv. 20241 827,401 834,401 817,601 831,801 828,8741 259
23 janv. 20241 854,201 855,201 809,401 809,401 806,5051 298
22 janv. 20241 849,001 855,401 825,601 836,001 833,0637 138
19 janv. 20241 844,801 849,801 819,401 832,801 829,8639 649
18 janv. 20241 854,001 859,001 825,001 841,801 838,8549 700
17 janv. 20241 804,001 817,601 788,801 810,001 807,1078 083
16 janv. 20241 821,001 827,001 812,401 825,401 822,4835 665
15 janv. 20241 833,801 841,001 828,401 833,401 830,4630 208
12 janv. 20241 825,001 851,601 808,201 836,801 833,8665 230
11 janv. 20241 886,001 887,401 836,601 836,601 833,6664 684
10 janv. 20241 832,601 854,801 832,201 854,001 851,0345 674
09 janv. 20241 840,001 851,001 823,001 826,201 823,2845 676
08 janv. 20241 820,001 836,201 813,401 836,201 833,2648 177
05 janv. 20241 839,201 839,201 812,401 819,801 816,8964 898
04 janv. 20241 855,001 868,201 848,001 850,601 847,6463 252
03 janv. 20241 889,601 895,801 846,801 861,201 858,2248 112
02 janv. 20241 927,401 928,001 884,601 897,401 894,3649 929
29 déc. 20231 921,801 932,001 914,001 918,801 915,7324 471
28 déc. 20231 936,801 940,801 908,601 910,801 907,7435 291
27 déc. 20231 941,201 954,801 929,601 929,601 926,5139 591
22 déc. 20231 960,201 970,601 934,201 941,201 938,0957 612
21 déc. 20231 992,602 000,501 980,201 992,201 989,0140 316
20 déc. 20231 993,602 007,001 969,201 999,001 995,8041 240
19 déc. 20231 995,201 997,001 967,401 996,601 993,4048 454
18 déc. 20232 017,502 025,501 979,001 996,801 993,6046 472
15 déc. 20232 031,502 048,002 018,002 023,502 020,26109 634
14 déc. 20232 050,002 063,502 009,002 017,002 013,7777 484
13 déc. 20232 009,002 043,502 006,502 027,002 023,7555 309
12 déc. 20232 000,002 027,501 997,602 009,502 006,2854 013
11 déc. 20231 981,801 997,801 975,001 997,801 994,6052 316
08 déc. 20231 953,201 990,801 952,401 982,401 979,2356 295
07 déc. 20231 949,201 958,801 940,001 953,401 950,2734 071
06 déc. 20231 941,801 966,801 930,601 957,201 954,0739 920
05 déc. 20231 910,001 943,601 910,001 933,201 930,1055 809
04 déc. 20231 910,001 927,401 902,001 917,401 914,3330 488
01 déc. 20231 909,201 923,601 906,001 915,201 912,1344 098
30 nov. 20231 900,001 905,001 870,201 904,201 901,15122 544
29 nov. 20231 910,601 920,801 886,401 897,001 893,9640 039
28 nov. 20231 937,001 937,401 898,001 911,801 908,7452 562
27 nov. 20231 951,001 960,001 943,801 951,001 947,8829 733
24 nov. 20231 949,801 953,801 937,401 951,201 948,0836 182
23 nov. 20231 971,001 981,401 959,801 959,801 956,6631 632
22 nov. 20231 962,001 979,201 958,801 974,001 970,8438 509
21 nov. 20231 941,401 960,801 937,401 950,201 947,0838 590
20 nov. 20231 922,201 948,601 921,201 941,601 938,4935 341
17 nov. 20231 923,801 933,201 909,401 924,601 921,5272 551
16 nov. 20231 923,001 940,401 915,201 923,001 919,9249 987
15 nov. 20231 918,001 950,001 916,601 931,001 927,9156 093
14 nov. 20231 853,201 924,801 849,401 910,401 907,3470 301
13 nov. 20231 852,801 866,201 845,801 858,001 855,0239 524
10 nov. 20231 858,001 864,001 815,201 845,401 842,4452 782
09 nov. 20231 847,001 882,001 840,001 874,601 871,6052 528
08 nov. 20231 815,601 874,601 811,001 851,001 848,0454 691
07 nov. 20231 804,001 822,201 803,201 814,601 811,6936 057
06 nov. 20231 825,601 834,801 792,801 812,401 809,5047 444
03 nov. 20231 832,401 839,601 814,401 814,601 811,6952 808
02 nov. 20231 791,801 837,201 784,801 819,201 816,2955 717
01 nov. 20231 766,801 779,001 743,401 773,801 770,9638 632
31 oct. 20231 757,201 778,801 751,401 759,601 756,7860 100
30 oct. 20231 751,601 769,801 745,801 752,401 749,5940 476
27 oct. 20231 749,601 774,401 733,201 748,801 746,0049 506
26 oct. 20231 750,801 760,001 736,401 738,801 736,0253 557
25 oct. 20231 725,601 786,801 716,401 776,401 773,5677 752
24 oct. 20231 733,001 736,201 697,601 728,001 725,2379 404
23 oct. 20231 656,201 681,201 641,001 681,201 678,5161 960
20 oct. 20231 656,001 673,601 650,401 654,201 651,5581 432
19 oct. 20231 673,201 692,801 668,801 680,001 677,3150 452
18 oct. 20231 692,801 708,201 679,201 686,001 683,3045 749
17 oct. 20231 699,001 708,001 659,001 689,001 686,3074 880
16 oct. 20231 707,801 714,001 684,601 703,801 701,0765 476
13 oct. 20231 721,001 729,201 700,401 705,801 703,0749 947
12 oct. 20231 770,401 772,001 716,201 725,801 723,0450 219
11 oct. 20231 725,001 768,001 719,201 751,001 748,2081 020
10 oct. 20231 752,001 785,201 748,601 777,601 774,7549 047
09 oct. 20231 740,001 740,001 710,801 727,801 725,0343 267
06 oct. 20231 738,401 756,401 722,401 756,401 753,5944 728
*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...