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
1 528,50+11,00 (+0,72 %)
À la clôture : 05:35PM CET
Durée:
10 déc. 2021 - 10 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 déc. 20221 530,001 540,001 514,001 528,501 528,5056 674
08 déc. 20221 512,001 526,501 507,501 517,501 517,5046 751
07 déc. 20221 512,501 525,001 501,501 516,501 516,5056 882
06 déc. 20221 501,501 517,501 500,501 517,501 517,5057 139
05 déc. 20221 525,001 530,001 505,501 509,501 509,5044 512
02 déc. 20221 528,001 543,001 504,501 520,501 520,5070 510
01 déc. 20221 552,001 553,501 526,001 532,501 532,5073 330
30 nov. 20221 493,501 559,001 487,501 542,501 542,50358 835
29 nov. 20221 512,001 514,001 474,501 484,001 484,0076 799
28 nov. 20221 474,001 501,001 470,001 496,001 496,0059 308
25 nov. 20221 487,001 490,001 472,501 478,501 478,5055 383
24 nov. 20221 479,001 498,001 474,501 487,001 487,0042 593
23 nov. 20221 476,001 487,001 459,001 487,001 487,0059 272
22 nov. 20221 475,001 480,501 447,001 463,501 463,5055 531
21 nov. 20221 461,001 477,501 460,001 477,501 477,5063 819
18 nov. 20221 460,001 477,001 444,001 470,001 470,0092 707
17 nov. 20221 444,001 455,501 436,501 453,501 453,5056 118
16 nov. 20221 455,001 472,001 439,001 442,501 442,5084 295
15 nov. 20221 457,001 474,501 440,501 455,001 455,0055 821
14 nov. 20221 461,501 471,501 442,501 448,501 448,5066 067
11 nov. 20221 550,001 550,001 426,001 468,001 468,00121 985
10 nov. 20221 340,501 435,501 335,501 434,001 434,00108 975
09 nov. 20221 354,501 366,501 348,001 354,501 354,5047 355
08 nov. 20221 338,501 369,001 326,001 367,001 367,0045 861
07 nov. 20221 345,001 363,501 337,001 348,001 348,0057 173
04 nov. 20221 328,001 375,501 328,001 357,001 357,0087 996
03 nov. 20221 323,501 323,501 305,001 308,501 308,5063 656
02 nov. 20221 360,001 372,001 323,001 342,501 342,5084 383
01 nov. 20221 337,001 366,501 333,501 350,001 350,0066 643
31 oct. 20221 329,001 329,001 301,001 310,501 310,5046 761
28 oct. 20221 330,501 331,001 305,001 320,001 320,0062 394
27 oct. 20221 360,501 363,501 341,501 344,001 344,0076 422
26 oct. 20221 355,501 374,001 342,001 367,001 367,0073 355
25 oct. 20221 301,501 354,501 286,501 354,501 354,5082 155
24 oct. 20221 305,501 321,001 270,001 292,001 292,0089 333
21 oct. 20221 311,501 311,501 282,501 304,001 304,0088 800
20 oct. 20221 347,001 361,001 306,501 325,501 325,50105 347
19 oct. 20221 320,501 325,501 297,501 305,001 305,0061 153
18 oct. 20221 325,001 333,501 303,001 313,001 313,0055 814
17 oct. 20221 278,501 310,501 238,501 307,501 307,5064 011
14 oct. 20221 276,501 306,501 250,001 274,501 274,5076 274
13 oct. 20221 280,001 280,001 196,001 254,501 254,50130 278
12 oct. 20221 265,001 300,001 263,001 284,001 284,0074 063
11 oct. 20221 246,501 263,001 228,501 261,001 261,0065 655
10 oct. 20221 247,501 264,501 229,501 248,501 248,5051 008
07 oct. 20221 290,001 294,001 260,501 265,001 265,0061 162
06 oct. 20221 305,001 308,501 282,001 297,001 297,0056 902
05 oct. 20221 293,501 312,001 282,501 296,501 296,5061 236
04 oct. 20221 240,001 306,501 230,001 303,001 303,00104 748
03 oct. 20221 225,001 232,001 196,001 228,001 228,0080 049
30 sept. 20221 206,501 217,001 188,001 217,001 217,0075 849
29 sept. 20221 202,001 212,501 191,501 207,501 207,5087 349
28 sept. 20221 169,501 216,501 160,501 212,501 212,5079 132
27 sept. 20221 198,001 209,501 177,501 184,501 184,5073 996
26 sept. 20221 167,501 195,001 167,001 174,001 174,0062 130
23 sept. 20221 209,001 211,501 166,001 171,501 171,5090 603
22 sept. 20221 242,501 252,501 208,001 208,001 208,0085 307
21 sept. 20221 238,001 272,501 228,001 270,501 270,5043 328
20 sept. 20221 252,001 268,501 235,001 244,501 244,5061 780
19 sept. 20221 225,501 250,001 213,001 242,001 242,0051 138
16 sept. 20221 236,501 236,501 207,501 226,501 226,50187 626
15 sept. 20221 292,001 297,001 241,501 245,501 245,5085 139
14 sept. 20221 289,001 305,501 283,001 295,501 295,5052 385
13 sept. 20221 330,001 338,501 297,001 298,501 298,5068 640
12 sept. 20221 317,501 328,001 304,501 317,501 317,5051 071
09 sept. 20221 292,501 318,501 287,001 309,001 309,0058 089
08 sept. 20221 279,501 293,501 256,501 284,001 284,0060 960
07 sept. 20221 263,001 280,001 254,501 275,001 275,0046 138
06 sept. 20221 253,501 275,501 248,501 271,501 271,5056 575
05 sept. 20221 248,001 256,501 230,001 255,001 255,0048 817
02 sept. 20221 262,001 275,001 242,001 271,001 271,0054 441
01 sept. 20221 275,001 278,001 238,501 250,001 250,0080 663
31 août 20221 324,501 325,001 277,501 282,501 282,5085 139
30 août 20221 326,501 339,501 307,001 313,001 313,0045 023
29 août 20221 318,001 325,501 306,501 320,501 320,5046 050
26 août 20221 395,501 397,001 321,501 336,501 336,5066 453
25 août 20221 405,001 415,001 387,501 388,001 388,0050 553
24 août 20221 355,001 399,001 355,001 394,001 394,0034 386
23 août 20221 365,001 383,501 355,501 363,501 363,5052 102
22 août 20221 389,001 398,001 365,001 378,001 378,0052 905
19 août 20221 398,001 420,001 392,501 396,501 396,5071 298
18 août 20221 391,501 412,001 382,001 407,501 407,5050 962
17 août 20221 390,001 402,501 381,501 393,501 393,5058 438
16 août 20221 391,001 391,501 370,001 389,501 389,5042 512
15 août 20221 380,001 392,001 380,001 388,001 388,0030 199
12 août 20221 371,001 382,501 362,001 378,001 378,0039 415
11 août 20221 371,501 391,501 364,001 379,501 379,5047 099
10 août 20221 325,001 372,501 320,001 370,001 370,0057 023
09 août 20221 359,001 370,501 329,001 338,501 338,5061 823
08 août 20221 354,001 380,501 354,001 356,501 356,5042 457
05 août 20221 380,001 394,501 337,001 348,001 348,0076 137
04 août 20221 349,501 383,001 342,501 383,001 383,0061 165
03 août 20221 312,501 344,501 308,501 342,501 342,5058 735
02 août 20221 345,001 345,501 313,501 330,001 330,0067 331
01 août 20221 320,001 358,001 319,001 347,501 347,5066 562
29 juil. 20221 280,001 360,501 280,001 334,001 334,00161 481
28 juil. 20221 208,501 241,001 195,001 241,001 241,0086 780
27 juil. 20221 186,001 215,001 172,501 203,501 203,5052 170
26 juil. 20221 200,001 209,501 187,001 192,001 192,0064 275
25 juil. 20221 205,001 219,001 192,001 209,001 209,0053 397
*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...