RMS.PA: Hermès International Société en commandite par actions Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 51.2573

CLOSE 52.0655

Low

LOW 15.36

High

HIGH 60.57

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	19.22	57.67	19.22	57.67
01/02/2002	57.67	57.67	57.1	57.2
01/03/2002	57.2	57.63	56.83	57.5
01/04/2002	57.33	60.33	57.33	60.1
01/07/2002	59.33	59.83	58.33	58.97
01/08/2002	58.97	59.13	57.37	58.67
01/09/2002	58.67	59	57.8	58.67
01/10/2002	58.53	59.8	58.53	59
01/11/2002	59.67	59.8	58.67	59.5
01/14/2002	58.7	59.5	58.17	58.17
01/15/2002	58.63	59.33	57.33	59.33
01/16/2002	58.17	59.47	58.17	59.33
01/17/2002	58.67	59.17	57.63	58.67
01/18/2002	57.67	60.57	57.67	60.23
01/21/2002	60	60.2	59.03	60
01/22/2002	59.93	60.2	59	59.2
01/23/2002	60	60	59.23	59.5
01/24/2002	58.7	59.6	57.33	57.83
01/25/2002	58	58.33	57.43	57.83
01/28/2002	58.3	58.33	57.17	57.5
01/29/2002	57.67	57.77	57.57	57.63
01/30/2002	57.67	58.93	57.2	58.93
01/31/2002	58.97	59.1	57.6	59.1
02/01/2002	57.77	59.07	57.77	58.73
02/04/2002	58.5	58.5	56.7	56.87
02/05/2002	56.83	58.13	56.83	57.07
02/06/2002	57.17	58.07	56.83	57.63
02/07/2002	56.83	57.17	56.77	57.1
02/08/2002	57.1	57.1	56.17	56.83
02/11/2002	56.1	56.67	56	56.33
02/12/2002	56.6	56.6	55.67	56.13
02/13/2002	53.9	53.9	50.4	53.33
02/14/2002	53.33	53.53	52.17	52.6
02/15/2002	52.97	53.33	52.33	52.33
02/18/2002	53.3	53.67	53.17	53.5
02/19/2002	53.33	53.73	52.5	53.5
02/20/2002	53.37	53.9	52.5	52.63
02/21/2002	52.63	54.47	52.63	53.87
02/22/2002	54	54	52.73	52.77
02/25/2002	52.63	54	52.63	54
02/26/2002	54.33	54.67	53.43	54.63
02/27/2002	54.8	54.83	53.77	54.47
02/28/2002	53.83	54.83	53.83	54.83
03/01/2002	55.13	56.33	54.17	56
03/04/2002	55.4	57	55.4	57
03/05/2002	57	57	55.07	56.4
03/06/2002	56.33	56.7	53.83	54.67
03/07/2002	54.67	56.33	54.67	56.33
03/08/2002	56.5	59.27	56.13	59.27
03/11/2002	58.67	58.67	56.5	56.67
03/12/2002	57.73	58.47	57.33	57.9
03/13/2002	57.03	57.8	55.13	56.67
03/14/2002	56.67	57.27	56.17	56.83
03/15/2002	57.33	57.33	56.23	56.83
03/18/2002	57.43	59.17	57.43	59.17
03/19/2002	58.53	59.2	57.77	58.03
03/20/2002	58.33	59.23	57.9	59.13
03/21/2002	59.27	59.27	55	55
03/22/2002	56.57	57.77	55.67	55.67
03/25/2002	55.67	56.33	54.73	55.17
03/26/2002	55.53	56.77	55.53	56.67
03/27/2002	56.67	56.83	56.03	56.67
03/28/2002	56.5	56.93	55.83	55.83
03/29/2002	18.89	56.67	18.89	56.67
04/01/2002	18.89	56.67	18.89	56.67
04/02/2002	56.67	56.67	55.87	56
04/03/2002	56	57	55.43	56.9
04/04/2002	56.03	56.5	55.37	55.37
04/05/2002	55.33	55.97	55.03	55.67
04/08/2002	55.67	55.8	55	55.33
04/09/2002	56	56.33	55.4	55.83
04/10/2002	56	57.13	55.5	57.13
04/11/2002	57.33	58.1	56.2	57.9
04/12/2002	57.83	57.83	56.67	57.77
04/15/2002	57.33	57.83	57.33	57.8
04/16/2002	57	57.77	56.93	56.93
04/17/2002	57.5	57.5	56.1	56.2
04/18/2002	56	56.67	56	56.53
04/19/2002	56.33	56.93	56.33	56.73
04/22/2002	56.03	56.67	56.03	56.6
04/23/2002	56.67	56.67	56	56.4
04/24/2002	56.03	56.6	54.2	54.2
04/25/2002	54.1	56.13	54.1	55.53
04/26/2002	55.67	56.67	55.67	56.63
04/29/2002	56	56.67	55.83	56.67
04/30/2002	56.67	57.17	56.33	57.1
05/01/2002	19.03	57.1	19.03	57.1
05/02/2002	57.07	57.6	57.07	57.5
05/03/2002	56.9	57.8	56.9	57.33
05/06/2002	57.8	57.8	56.07	56.97
05/07/2002	56.5	56.67	55.6	55.83
05/08/2002	55.87	57.83	55.87	57.17
05/09/2002	57.17	57.67	56.67	57.17
05/10/2002	57.63	57.63	55.7	57.1
05/13/2002	57.1	57.1	56.33	56.67
05/14/2002	56.83	58.17	56.83	58.13
05/15/2002	57.83	58.17	57.33	58.17
05/16/2002	58.17	58.47	57.67	58
05/17/2002	58.33	58.33	57.67	57.67
05/20/2002	57.67	58	57.17	57.67
05/21/2002	56.73	58.17	56.73	57.83
05/22/2002	57.93	57.93	56.83	57.43
05/23/2002	57	58	56.83	58
05/24/2002	57.5	58.67	57.37	58.33
05/27/2002	58.33	58.6	58.33	58.47
05/28/2002	58.57	59.47	58.43	59
05/29/2002	59	59.37	58.5	58.5
05/30/2002	58.5	59.13	58.33	58.37
05/31/2002	58.83	58.83	57.87	58.33
06/03/2002	58.67	58.67	57	58.4
06/04/2002	57.33	57.83	56.7	56.93
06/05/2002	57.97	57.97	56.63	57.83
06/06/2002	57.63	57.93	57.33	57.67
06/07/2002	56.83	57.6	55.53	57.3
06/10/2002	56.7	57.33	56.67	56.67
06/11/2002	56.67	57.93	56.5	57.53
06/12/2002	57.03	57.67	55.63	55.63
06/13/2002	55.73	56.63	55.43	55.5
06/14/2002	55.33	56	53.93	54.57
06/17/2002	55.33	55.33	53.53	54.77
06/18/2002	55	55.43	54.17	54.9
06/19/2002	54.9	54.9	53.67	53.8
06/20/2002	53.67	54	52.9	52.9
06/21/2002	52.87	53.6	52.33	52.7
06/24/2002	53.33	53.33	51.17	51.67
06/25/2002	51.33	53.33	51.33	53.33
06/26/2002	51.5	52.93	51.17	52.93
06/27/2002	52.13	53.33	51.83	52.83
06/28/2002	53.17	53.77	52.03	53.3
07/01/2002	54	54	53.2	53.53
07/02/2002	53.2	53.67	53	53.1
07/03/2002	52.73	52.9	51.33	51.33
07/04/2002	52.33	52.33	51	51.33
07/05/2002	52.33	52.43	51.33	52
07/08/2002	51.07	52.13	51.07	51.77
07/09/2002	51.77	52.8	51.77	52.43
07/10/2002	53.2	53.2	50	50.03
07/11/2002	49.17	51	48.33	49.23
07/12/2002	50.67	51.17	48.33	49.33
07/15/2002	50	50	47.9	48
07/16/2002	48	49.67	47.53	48.33
07/17/2002	48.33	49.97	48	49.5
07/18/2002	50	51.67	49.33	51.67
07/19/2002	51.3	51.97	49.67	51
07/22/2002	49.2	50.93	48.5	48.5
07/23/2002	48.4	49.9	48	48
07/24/2002	47.73	48.27	45.67	47.73
07/25/2002	49	51	47.4	47.43
07/26/2002	49	49.67	47.27	48.17
07/29/2002	48.83	49.83	48	49.6
07/30/2002	49.63	49.67	48.27	48.9
07/31/2002	47.67	49	47.67	48.5
08/01/2002	49	49	47	47.03
08/02/2002	46.5	48.3	46.5	46.7
08/05/2002	47.6	48.13	46.37	48.13
08/06/2002	46.67	46.77	45.23	46.4
08/07/2002	46.6	47.17	45.1	46
08/08/2002	46.03	46.97	45.07	45.07
08/09/2002	46.6	46.6	44.33	45.93
08/12/2002	46	46	44.2	44.67
08/13/2002	45.83	45.83	44.67	45
08/14/2002	44.33	45.63	44.33	45.3
08/15/2002	46	47	45.33	45.5
08/16/2002	46.3	46.3	45.37	45.5
08/19/2002	45.83	46.43	45.5	45.67
08/20/2002	46.97	47.13	46.6	46.7
08/21/2002	46.7	48.4	46.7	47.27
08/22/2002	47.43	49	47.4	48.53
08/23/2002	48.97	48.97	47.67	47.73
08/26/2002	48.97	48.97	47.43	47.67
08/27/2002	47.67	48.33	47.37	48.2
08/28/2002	48.2	48.57	47.73	47.97
08/29/2002	48	48.3	47.4	48
08/30/2002	48.07	48.07	46.67	47.13
09/02/2002	46.7	47.27	45.6	45.83
09/03/2002	45.67	46.5	44	44
09/04/2002	44	44.33	43.33	43.67
09/05/2002	43.8	45	43.67	43.67
09/06/2002	43.2	46.2	43.2	45
09/09/2002	45.03	46.13	43.27	43.33
09/10/2002	44.93	46.13	44.1	45.03
09/11/2002	44.87	46.9	44.87	46.67
09/12/2002	47.67	49.27	47.67	48.67
09/13/2002	48.33	48.67	46.83	47
09/16/2002	48	48	45.33	45.4
09/17/2002	46.33	47.33	46.33	46.67
09/18/2002	45.7	47	45.33	46.67
09/19/2002	45.7	47	45.37	46.67
09/20/2002	45.4	47.43	45.4	47.33
09/23/2002	47.67	47.67	45.87	45.97
09/24/2002	45.3	45.3	43.17	43.93
09/25/2002	43.67	44.33	41.9	42.57
09/26/2002	43.37	45.6	43	45.33
09/27/2002	44.77	45	43.43	43.67
09/30/2002	43.37	43.37	41.83	42.23
10/01/2002	42	44.83	41.83	43.67
10/02/2002	43.37	44.9	42.7	43.93
10/03/2002	43.33	44.5	43.33	43.33
10/04/2002	42.53	44.37	42.53	43.33
10/07/2002	42.37	43.33	42.37	42.53
10/08/2002	42.4	43.3	41.07	41.2
10/09/2002	41.77	42.33	40.17	41.3
10/10/2002	41	42.17	39.67	42.07
10/11/2002	43	44.7	42.27	44.37
10/14/2002	44.33	45	43.7	44.73
10/15/2002	44.5	48.63	44.5	48.03
10/16/2002	48.33	49.33	47	48
10/17/2002	47.6	50	47.6	48.17
10/18/2002	48.37	48.83	47.67	48.37
10/21/2002	47.67	50.33	47.67	50
10/22/2002	49.83	50	48.7	49.37
10/23/2002	48.77	49.87	48.77	49.33
10/24/2002	49.17	51.5	49.17	50
10/25/2002	50.33	50.33	48.67	49.07
10/28/2002	50.33	50.33	49.07	49.1
10/29/2002	49.07	49.5	48.33	48.9
10/30/2002	49.17	50	48	50
10/31/2002	50	51.43	49.47	50.33
11/01/2002	50.1	51.57	49.33	51.17
11/04/2002	50.33	52.9	50.33	52.73
11/05/2002	51.17	52.97	51.17	52.97
11/06/2002	52.03	52.93	51	51
11/07/2002	51.03	51.77	48.7	49.33
11/08/2002	48.7	49.97	48.43	49.83
11/11/2002	48.9	49.63	47.8	48
11/12/2002	47.7	47.97	46.43	47.03
11/13/2002	47.33	49.8	47.1	49.6
11/14/2002	49	50	48.67	49.83
11/15/2002	49.67	50	49.4	49.93
11/18/2002	49.1	50.33	48.5	49.17
11/19/2002	49.5	49.5	48.33	48.67
11/20/2002	48.67	49.33	48.33	49.03
11/21/2002	48.83	50.67	48.67	50.2
11/22/2002	49.37	50.63	48.57	49.03
11/25/2002	48.83	49.67	48	48.33
11/26/2002	48.13	49.3	48.13	49.3
11/27/2002	48.33	49.83	48.33	49.83
11/28/2002	49.97	50.67	49.13	50
11/29/2002	50	50.43	48.4	48.8
12/02/2002	48.83	50.6	48.83	50.17
12/03/2002	50.83	50.83	50	50.1
12/04/2002	50	50.17	48.97	49.33
12/05/2002	49.83	50.67	48.67	48.67
12/06/2002	50.23	50.23	48.33	49
12/09/2002	49	50	48.13	49.17
12/10/2002	48.67	49.13	47.67	49
12/11/2002	49.13	50	47.67	48.47
12/12/2002	48.1	49	48.03	48.9
12/13/2002	48.07	48.83	47.63	47.9
12/16/2002	47.93	49.33	47.9	49.17
12/17/2002	49	49	46.33	46.33
12/18/2002	46.17	47	44.7	45
12/19/2002	44.03	46.23	44.03	45.13
12/20/2002	46.67	46.67	44.53	45.67
12/23/2002	45.1	46.7	45	45.73
12/24/2002	46.67	46.83	46	46.07
12/25/2002	15.36	46.07	15.36	46.07
12/26/2002	15.36	46.07	15.36	46.07
12/27/2002	46	46.03	44.13	44.33
12/30/2002	44.17	45.33	44.17	45.17
12/31/2002	44.43	45	43.67	43.87

Menu

Create your free account now!

RMS.PA: Hermès International Société en commandite par actions Historical Data

2002 Historical Chart

Average

Low

High