Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hera S.p.A. logo
HER.MI
Hera S.p.A.
13:12:15
3.798 €
0.0000 (%0.00)
Previous Close: 3.774
Day Low₺3.758
Day High₺3.806
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HER.MI: Hera S.p.A. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.9869
CLOSE 1.986

Low

LOW 1.63

High

HIGH 2.18
DATEOPENHIGHLOWCLOSE
01/02/20141.661.661.631.63
01/03/20141.631.651.631.63
01/06/20141.651.661.641.66
01/07/20141.651.681.651.66
01/08/20141.671.711.651.7
01/09/20141.71.731.681.69
01/10/20141.691.711.681.71
01/13/20141.711.711.681.7
01/14/20141.681.691.671.69
01/15/20141.691.711.681.7
01/16/20141.691.711.691.7
01/17/20141.71.721.691.72
01/20/20141.721.751.711.74
01/21/20141.751.751.731.75
01/22/20141.731.761.731.75
01/23/20141.751.751.691.71
01/24/20141.731.751.71.7
01/27/20141.71.711.681.7
01/28/20141.691.711.691.71
01/29/20141.711.721.691.7
01/30/20141.71.711.691.7
01/31/20141.711.711.681.71
02/03/20141.711.721.711.71
02/04/20141.721.731.691.7
02/05/20141.691.721.691.71
02/06/20141.721.751.721.75
02/07/20141.751.791.751.79
02/10/20141.781.821.781.79
02/11/20141.791.81.781.79
02/12/20141.791.791.771.78
02/13/20141.771.791.761.78
02/14/20141.781.81.761.79
02/17/20141.791.861.771.85
02/18/20141.891.891.851.89
02/19/20141.91.921.871.87
02/20/20141.871.871.841.85
02/21/20141.861.881.851.85
02/24/20141.861.871.851.86
02/25/20141.861.861.841.84
02/26/20141.841.861.841.85
02/27/20141.851.861.841.85
02/28/20141.841.861.841.85
03/03/20141.851.861.831.83
03/04/20141.841.871.841.87
03/05/20141.861.911.861.9
03/06/20141.91.911.891.9
03/07/20141.91.911.881.9
03/10/20141.881.921.881.92
03/11/20141.911.931.911.93
03/12/20141.931.971.921.97
03/13/20141.961.991.961.98
03/14/20141.981.991.911.95
03/17/20141.941.971.931.97
03/18/20141.971.971.931.94
03/19/20141.951.981.931.94
03/20/20141.951.991.921.98
03/21/20141.992.021.962
03/24/20142.022.0322.02
03/25/20142.032.042.012.02
03/26/20142.032.031.982.01
03/27/20142.012.0322.02
03/28/20142.032.12.022.1
03/31/20142.12.122.062.12
04/01/20142.142.142.082.1
04/02/20142.122.122.052.07
04/03/20142.082.12.062.08
04/04/20142.092.092.062.07
04/07/20142.082.112.062.11
04/08/20142.112.112.072.09
04/09/20142.12.132.082.12
04/10/20142.132.132.12.11
04/11/20142.112.112.092.11
04/14/20142.12.12.062.09
04/15/20142.092.12.072.08
04/16/20142.092.132.082.13
04/17/20142.142.172.122.14
04/22/20142.142.162.122.15
04/23/20142.172.172.122.14
04/24/20142.142.182.142.17
04/25/20142.172.182.152.17
04/28/20142.172.172.152.17
04/29/20142.172.182.132.15
04/30/20142.152.152.122.12
05/02/20142.122.152.122.15
05/05/20142.152.172.112.14
05/06/20142.162.162.122.16
05/07/20142.152.152.082.1
05/08/20142.112.132.12.11
05/09/20142.122.122.052.08
05/12/20142.072.092.052.07
05/13/20142.082.082.042.05
05/14/20142.062.062.012.04
05/15/20142.042.041.971.98
05/16/201422.011.972
05/19/201422.031.982.03
05/20/20142.022.042.012.03
05/21/20142.022.031.992.01
05/22/20142.022.021.962
05/23/201422.041.992.02
05/26/20142.032.072.032.07
05/27/20142.082.112.082.08
05/28/20142.12.12.072.1
05/29/20142.12.112.082.1
05/30/20142.112.122.092.1
06/02/20142.022.072.012.07
06/03/20142.072.12.052.06
06/04/20142.062.082.032.08
06/05/20142.092.12.062.09
06/06/20142.092.092.072.09
06/09/20142.082.12.062.1
06/10/20142.12.12.082.1
06/11/20142.12.112.062.07
06/12/20142.072.082.042.08
06/13/20142.062.112.062.09
06/16/20142.092.112.072.1
06/17/20142.12.112.092.11
06/18/20142.12.132.12.11
06/19/20142.122.132.082.13
06/20/20142.132.172.112.16
06/23/20142.142.182.122.14
06/24/20142.152.152.132.15
06/25/20142.142.152.12.13
06/26/20142.122.152.122.13
06/27/20142.122.132.092.09
06/30/20142.12.12.062.08
07/01/20142.082.112.082.1
07/02/20142.082.112.082.11
07/03/20142.122.122.12.11
07/04/20142.122.122.092.1
07/07/20142.122.122.072.08
07/08/20142.12.12.042.05
07/09/20142.072.072.042.07
07/10/20142.062.0722
07/11/20142.032.072.022.05
07/14/20142.062.062.012.02
07/15/20142.022.0322.02
07/16/20142.022.052.022.05
07/17/20142.042.052.022.02
07/18/20142.032.032.012.03
07/21/20142.032.052.012.02
07/22/20142.022.042.012.03
07/23/20142.022.052.022.03
07/24/20142.022.062.022.04
07/25/20142.032.052.022.03
07/28/20142.032.042.022.04
07/29/20142.042.042.032.03
07/30/20142.042.042.012.01
07/31/20142.032.031.992.02
08/01/20142.012.021.961.96
08/04/20141.9821.951.96
08/05/20141.9821.971.97
08/06/20141.981.981.921.92
08/07/20141.921.941.91.9
08/08/20141.881.91.841.88
08/11/20141.891.911.881.9
08/12/20141.911.921.891.89
08/13/20141.921.921.881.89
08/14/20141.881.921.871.91
08/18/20141.91.941.91.91
08/19/20141.931.931.91.92
08/20/20141.931.961.911.95
08/21/20141.952.011.952.01
08/22/20142.012.021.941.97
08/25/20141.992.011.982.01
08/26/20142.012.0622.05
08/27/20142.032.122.032.1
08/28/20142.12.122.092.1
08/29/20142.12.152.12.14
09/01/20142.142.152.12.1
09/02/20142.112.112.082.09
09/03/20142.12.132.082.13
09/04/20142.122.122.12.12
09/05/20142.112.132.112.12
09/08/20142.132.142.112.14
09/09/20142.142.142.12.12
09/10/20142.112.112.082.08
09/11/20142.12.132.092.11
09/12/20142.112.112.082.1
09/15/20142.082.12.082.08
09/16/20142.092.092.012.03
09/17/20142.042.052.022.04
09/18/20142.042.062.042.06
09/19/20142.082.082.032.04
09/22/20142.042.062.032.04
09/23/20142.042.0422
09/24/20142.012.0222
09/25/20142.012.0422.01
09/26/20142.012.042.012.03
09/29/20142.042.0422.02
09/30/20142.022.12.012.1
10/01/20142.092.092.042.08
10/02/20142.082.0822
10/03/20142.022.0322.02
10/06/20142.022.042.012.03
10/07/20142.032.0322.01
10/08/20142.012.011.981.99
10/09/2014221.951.95
10/10/20141.951.971.921.95
10/13/20141.931.951.921.94
10/14/20141.941.961.921.95
10/15/20141.941.951.881.88
10/16/20141.91.91.811.85
10/17/20141.861.941.851.94
10/20/20141.951.971.921.94
10/21/20141.951.971.921.93
10/22/20141.931.981.931.97
10/23/20141.971.991.951.98
10/24/20141.9721.971.99
10/27/2014221.941.99
10/28/201422.021.992.01
10/29/20142.012.0422.04
10/30/20142.042.081.992.07
10/31/20142.082.112.062.1
11/03/20142.092.12.032.05
11/04/20142.052.12.032.03
11/05/20142.032.052.032.04
11/06/20142.042.062.012.03
11/07/20142.042.0422.02
11/10/20142.012.021.961.98
11/11/201422.041.992.04
11/12/20142.012.051.991.99
11/13/201422.021.971.99
11/14/201422.021.911.93
11/17/20141.9121.92
11/18/201422.0222.02
11/19/20142.032.0522.04
11/20/20142.042.041.992
11/21/20142.022.0322.02
11/24/20142.022.051.992
11/25/201422.0622.05
11/26/20142.042.052.012.03
11/27/20142.042.052.022.04
11/28/20142.042.052.022.05
12/01/20142.032.052.022.05
12/02/20142.052.092.032.06
12/03/20142.062.082.042.06
12/04/20142.072.082.022.05
12/05/20142.052.062.022.05
12/08/20142.042.072.042.07
12/09/20142.052.062.012.01
12/10/20142.012.032.012.02
12/11/20142.012.0422.02
12/12/201422.021.951.95
12/15/20141.981.981.921.92
12/16/20141.921.951.891.94
12/17/20141.961.981.921.92
12/18/20141.951.971.941.96
12/19/20141.971.971.91.92
12/22/20141.941.961.921.93
12/23/20141.951.961.921.96
12/29/20141.951.981.931.98
12/30/20141.971.981.941.95