Marchés français ouverture 1 h 52 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1 957,20+24,00 (+1,24 %)
À la clôture : 05:35PM CET
Durée:
07 déc. 2022 - 07 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 20231 941,801 966,801 930,601 957,201 957,2039 920
05 déc. 20231 910,001 943,601 910,001 933,201 933,2055 809
04 déc. 20231 910,001 927,401 902,001 917,401 917,4030 488
01 déc. 20231 909,201 923,601 906,001 915,201 915,2044 098
30 nov. 20231 900,001 905,001 870,201 904,201 904,20122 544
29 nov. 20231 910,601 920,801 886,401 897,001 897,0040 039
28 nov. 20231 937,001 937,401 898,001 911,801 911,8052 562
27 nov. 20231 951,001 960,001 943,801 951,001 951,0029 733
24 nov. 20231 949,801 953,801 937,401 951,201 951,2036 182
23 nov. 20231 971,001 981,401 959,801 959,801 959,8031 632
22 nov. 20231 962,001 979,201 958,801 974,001 974,0038 509
21 nov. 20231 941,401 960,801 937,401 950,201 950,2038 590
20 nov. 20231 922,201 948,601 921,201 941,601 941,6035 341
17 nov. 20231 923,801 933,201 909,401 924,601 924,6072 551
16 nov. 20231 923,001 940,401 915,201 923,001 923,0049 987
15 nov. 20231 918,001 950,001 916,601 931,001 931,0056 093
14 nov. 20231 853,201 924,801 849,401 910,401 910,4070 301
13 nov. 20231 852,801 866,201 845,801 858,001 858,0039 524
10 nov. 20231 858,001 864,001 815,201 845,401 845,4052 782
09 nov. 20231 847,001 882,001 840,001 874,601 874,6052 528
08 nov. 20231 815,601 874,601 811,001 851,001 851,0054 691
07 nov. 20231 804,001 822,201 803,201 814,601 814,6036 057
06 nov. 20231 825,601 834,801 792,801 812,401 812,4047 444
03 nov. 20231 832,401 839,601 814,401 814,601 814,6052 808
02 nov. 20231 791,801 837,201 784,801 819,201 819,2055 717
01 nov. 20231 766,801 779,001 743,401 773,801 773,8038 632
31 oct. 20231 757,201 778,801 751,401 759,601 759,6060 100
30 oct. 20231 751,601 769,801 745,801 752,401 752,4040 476
27 oct. 20231 749,601 774,401 733,201 748,801 748,8049 506
26 oct. 20231 750,801 760,001 736,401 738,801 738,8053 557
25 oct. 20231 725,601 786,801 716,401 776,401 776,4077 752
24 oct. 20231 733,001 736,201 697,601 728,001 728,0079 404
23 oct. 20231 656,201 681,201 641,001 681,201 681,2061 960
20 oct. 20231 656,001 673,601 650,401 654,201 654,2081 432
19 oct. 20231 673,201 692,801 668,801 680,001 680,0050 452
18 oct. 20231 692,801 708,201 679,201 686,001 686,0045 749
17 oct. 20231 699,001 708,001 659,001 689,001 689,0074 880
16 oct. 20231 707,801 714,001 684,601 703,801 703,8065 476
13 oct. 20231 721,001 729,201 700,401 705,801 705,8049 947
12 oct. 20231 770,401 772,001 716,201 725,801 725,8050 219
11 oct. 20231 725,001 768,001 719,201 751,001 751,0081 020
10 oct. 20231 752,001 785,201 748,601 777,601 777,6049 047
09 oct. 20231 740,001 740,001 710,801 727,801 727,8043 267
06 oct. 20231 738,401 756,401 722,401 756,401 756,4044 728
05 oct. 20231 735,201 742,801 723,801 731,801 731,8045 262
04 oct. 20231 697,001 750,001 695,001 731,001 731,0050 332
03 oct. 20231 707,001 719,201 698,801 705,601 705,6055 651
02 oct. 20231 740,401 753,201 707,601 725,801 725,8046 276
29 sept. 20231 769,401 776,401 729,801 729,801 729,8083 363
28 sept. 20231 685,401 723,401 684,201 719,801 719,8053 439
27 sept. 20231 713,601 715,201 684,001 696,601 696,6064 755
26 sept. 20231 732,801 733,601 696,401 707,001 707,0088 972
25 sept. 20231 778,201 785,201 720,201 732,801 732,8076 357
22 sept. 20231 767,601 796,801 750,201 793,001 793,0055 600
21 sept. 20231 841,001 848,001 766,601 766,601 766,60105 064
20 sept. 20231 848,601 887,401 838,601 876,401 876,4043 989
19 sept. 20231 862,001 876,401 838,401 845,601 845,6040 202
18 sept. 20231 894,201 901,801 869,401 874,401 874,4045 278
15 sept. 20231 907,001 923,601 903,001 903,601 903,60122 007
14 sept. 20231 840,001 881,601 824,201 876,001 876,0081 346
13 sept. 20231 822,601 845,401 819,401 836,201 836,2037 337
12 sept. 20231 866,601 867,801 831,601 836,201 836,2031 558
11 sept. 20231 857,801 872,601 848,601 855,601 855,6041 949
08 sept. 20231 849,401 854,001 815,001 849,401 849,4049 867
07 sept. 20231 826,601 861,201 819,401 834,401 834,4050 846
06 sept. 20231 860,201 866,201 819,001 833,401 833,4057 011
05 sept. 20231 868,801 889,201 845,201 868,201 868,2044 438
04 sept. 20231 899,001 910,801 879,201 882,401 882,4029 829
01 sept. 20231 900,001 922,801 874,001 885,801 885,8045 602
31 août 20231 936,801 936,801 900,801 900,801 900,8083 321
30 août 20231 945,001 951,001 905,801 931,401 931,4037 808
29 août 20231 932,401 944,601 915,001 937,801 937,8045 553
28 août 20231 907,401 920,401 884,601 917,601 917,6034 587
25 août 20231 866,001 908,001 866,001 883,201 883,2036 319
24 août 20231 920,001 934,401 875,601 878,401 878,4038 618
23 août 20231 896,001 909,201 881,201 902,801 902,8040 259
22 août 20231 883,601 905,401 876,801 885,201 885,2030 941
21 août 20231 863,001 895,601 859,401 874,001 874,0034 450
18 août 20231 867,201 869,001 834,001 862,601 862,6055 541
17 août 20231 921,801 929,601 867,201 875,001 875,0056 074
16 août 20231 912,001 933,201 909,001 927,201 927,2037 482
15 août 20231 927,801 930,401 888,801 909,801 909,8033 025
14 août 20231 922,601 939,401 914,401 928,401 928,4030 232
11 août 20231 947,601 959,801 917,401 924,801 924,8042 744
10 août 20231 920,001 976,801 914,801 960,201 960,2061 365
09 août 20231 917,001 926,001 897,801 899,401 899,4034 252
08 août 20231 910,001 911,201 883,001 897,001 897,0059 432
07 août 2023------
04 août 20231 933,001 941,601 910,801 927,001 927,0052 859
03 août 20231 939,001 951,601 915,001 923,201 923,2059 578
02 août 20231 946,001 983,601 934,801 951,001 951,0051 369
01 août 20232 014,502 021,501 973,801 977,401 977,4050 329
31 juil. 20231 982,402 050,501 982,202 016,502 016,5095 547
28 juil. 20231 989,002 021,501 958,602 011,502 011,50119 048
27 juil. 20231 883,601 945,401 871,201 935,201 935,2087 251
26 juil. 20231 850,001 877,401 833,201 852,401 852,4070 548
25 juil. 20231 911,801 920,001 891,401 897,001 897,0036 849
24 juil. 20231 903,001 911,601 879,401 897,401 897,4030 230
21 juil. 20231 875,001 918,201 868,001 915,001 915,0045 173
20 juil. 20231 866,401 886,401 853,001 879,601 879,6051 525
*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...