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
Hermès International Société en commandite par actions logo
RMS.PA
Hermès International Société en commandite par actions
13:11:51
1728.5 €
0.0000 (%0.00)
Previous Close: 1763
Day Low₺1719.5
Day High₺1784.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 242.1141
CLOSE 241.8482

Low

LOW 207.7

High

HIGH 290.9
DATEOPENHIGHLOWCLOSE
01/02/2012230.35232228.15231.3
01/03/2012232.75235.9230.65235.35
01/04/2012235.2239.9235.2238.35
01/05/2012239241238.45240
01/06/2012238.8238.95236.1237.6
01/09/2012236.8247236.45245.35
01/10/2012247250244.05245.15
01/11/2012247.15247.15238239.85
01/12/2012240244239.5242.3
01/13/2012244.6253243.5251.95
01/16/2012249.6251.9248.5248.6
01/17/2012251.55255249252.55
01/18/2012253259249.2258.95
01/19/2012259.8259.8252.8254.95
01/20/2012257.95258.95251.15251.9
01/23/2012251.8256.6250.65253.6
01/24/2012251.8259.2250256.85
01/25/2012259259.5255.1255.1
01/26/2012259264256260.65
01/27/2012261.9269260.6267.65
01/30/2012267.7268.3258.2260.65
01/31/2012258.05268.05258.05265.7
02/01/2012268.9271.8263.55270.95
02/02/2012269.5271.4268269.2
02/03/2012268.15274.9267.5274.7
02/06/2012274.7277.8271.85276.85
02/07/2012273.5276.45265.2268.75
02/08/2012270270263.2263.8
02/09/2012263.8267.75260261.2
02/10/2012261268260267.15
02/13/2012268.4272.35265.55271.7
02/14/2012270276.2268.95273.7
02/15/2012274.3278274278
02/16/2012276.2288.25274287.3
02/17/2012289.05290.9281.15281.7
02/20/2012282.95286.95281.8283.2
02/21/2012278282.45276281.45
02/22/2012282.9284.95279.8282.5
02/23/2012280.05284.5278.9281.95
02/24/2012282.2283.45279.5281
02/27/2012282283273.7275.3
02/28/2012275.85278.7272.4276.75
02/29/2012275.7280.85274.3280.05
03/01/2012280.55284.85277283.55
03/02/2012285.3286.25281.1285
03/05/2012282.25284.4278.65282.2
03/06/2012277278.75272273.65
03/07/2012274.1283.6271.55278
03/08/2012272274.65266.5270.15
03/09/2012268.75268.75258.6264.6
03/12/2012263.95271.6262.4268.8
03/13/2012269.3271260.5263.5
03/14/2012261262.2257.75257.9
03/15/2012254255247.2249.4
03/16/2012249253.4247.7250
03/19/2012250.9251.7247.3247.5
03/20/2012247.5250.75246248.45
03/21/2012248.9251.9243.5244.25
03/22/2012253.5253.8248249.8
03/23/2012251254.2247247.6
03/26/2012247.1250.75247249.65
03/27/2012250256.5249.65252
03/28/2012252.8253.05249.2249.55
03/29/2012250252.95248.45249.1
03/30/2012250253.65249252.65
04/02/2012254255251.1254.7
04/03/2012255.1256.75251.2255.9
04/04/2012253.55254.75247.8249
04/05/2012248.5252.5248.3251.75
04/10/2012251.65253244.5245.4
04/11/2012246.9248.2243.85245.2
04/12/2012246250.8245.65250.05
04/13/2012252.95252.95247.05247.7
04/16/2012247.7253.7247.7250.25
04/17/2012250.85252249.1250.25
04/18/2012250.7254.7249.15253.8
04/19/2012254.95260254256
04/20/2012256.6256.7251.7252.65
04/23/2012251.85253.55248.5251.25
04/24/2012252.5257.35250251.7
04/25/2012252.55258.5251.9257.8
04/26/2012257.7266.7256.5265.25
04/27/2012265.9270263.95266.55
04/30/2012266.75269.45265.95267.25
05/02/2012271279.85268.6276.95
05/03/2012276.4279.8268.5272.8
05/04/2012271.25273265.6267.9
05/07/2012265.7270.75265.6269.55
05/08/2012268.15270265.25265.7
05/09/2012266.1269.75265.45268.8
05/10/2012270270265.1267
05/11/2012266.6270265.5269.55
05/14/2012266.6267260264.9
05/15/2012265.5267.15262.1264
05/16/2012263268.7262.25267.2
05/17/2012266.2266.2261.6263.35
05/18/2012260.5262.4257.65260
05/21/2012261.2264261261.9
05/22/2012264.85264.85259.25263.3
05/23/2012262.5262.65257.1261.3
05/24/2012262262.8256258.5
05/25/2012257.75260255260
05/28/2012259269.55259266.2
05/29/2012266274.5265.9272.4
05/30/2012274.55274.55267.25269
05/31/2012265.9268.1260.3261.6
06/01/2012264265.1255259.1
06/04/2012256.6256.75251253.2
06/05/2012253.7257.7251.8251.8
06/06/2012253.95257.95252.35257.05
06/07/2012259.2266.3257263.2
06/08/2012262.65263.15256.35258.65
06/11/2012264.7267.55260.65261.7
06/12/2012263.05264.75260.05262.15
06/13/2012262.2265.55257.65260.35
06/14/2012258.6258.6252.05253.7
06/15/2012254.2257.05251.4251.4
06/18/2012253.7257.35252.05253.85
06/19/2012256.5257.15254257.15
06/20/2012257.4258.25252.6254.65
06/21/2012254254.15249.75250
06/22/2012250251.45245.2245.7
06/25/2012245.4249.3244.6247.65
06/26/2012249.4249.45245.3248.9
06/27/2012249.35252247.8250.55
06/28/2012250250242.35244
06/29/2012247.45247.45241.4242.25
07/02/2012243.55244.25238.1240
07/03/2012239.7242.75233.2241.45
07/04/2012242244239239.1
07/05/2012239.25240.85238239.4
07/06/2012239.8241236.35236.35
07/09/2012237.25238233.8235.45
07/10/2012236.8239.9236236.95
07/11/2012235235.25230.15232.15
07/12/2012231.5232.6228.5229.25
07/13/2012229.75230.4225.75230.4
07/16/2012229.8229.85223225.65
07/17/2012225233225230.2
07/18/2012230.55235228.55230
07/19/2012231.9238.05231.65237.2
07/20/2012237.6238229.25229.25
07/23/2012228228221222.15
07/24/2012222.2223.65221222.55
07/25/2012222.2222.7219.6221.15
07/26/2012221.9223.9219221.8
07/27/2012222.5224.8221.85224.05
07/30/2012224.3224.85222.05223.75
07/31/2012223.2223.6220.3221.65
08/01/2012221.75222219.8219.8
08/02/2012219.1220214.05215.4
08/03/2012216224.45212.5223.95
08/06/2012223.6223.6216.75216.75
08/07/2012217227.15216.9225.4
08/08/2012225.4232.5225.1230.75
08/09/2012230.6234.5230.6232.35
08/10/2012231.7235.1222.4222.4
08/13/2012223.2226.65223.2224.35
08/14/2012225228223.15225.05
08/15/2012225227.4221.2224.45
08/16/2012225.7225.7222.1223
08/17/2012224.7225.6222.75224.55
08/20/2012225225.15221222
08/21/2012223.6226.25221225.4
08/22/2012225225.6223.2224.2
08/23/2012224226.7221.3221.3
08/24/2012221222.75218.5221.3
08/27/2012221.25221.5219.5220.65
08/28/2012220.5226.9220.5223.95
08/29/2012225225.55223224.05
08/30/2012224.55226.3222.5223.75
08/31/2012229.55232.9225.2228.95
09/03/2012230.85232.85228.5230.2
09/04/2012229.15232227.9227.9
09/05/2012229230.95228.1228.95
09/06/2012230230.15225.2227.4
09/07/2012227.85228.25224.75226.7
09/10/2012227.2227.55223.5224.2
09/11/2012225226.1218.05222
09/12/2012221.05221.75217.45217.45
09/13/2012218219212.5214.2
09/14/2012217221216.55219.4
09/17/2012220220214215.45
09/18/2012216217.95214.2216.65
09/19/2012217.9218.75215.2216.05
09/20/2012220220216.2217.05
09/21/2012218218.6214.95214.95
09/24/2012214.9215.75210.5213.4
09/25/2012213216.6211.6214.35
09/26/2012214214.95212.1212.8
09/27/2012213.3214.05209209.3
09/28/2012210.95212.5209209
10/01/2012209.6212.75209.5211.45
10/02/2012211.15213.05208.5212.9
10/03/2012212.9214.4212.05213
10/04/2012214.35214.35210.1212
10/05/2012213.2218.8212.4218.6
10/08/2012218.5218.5213.2214.55
10/09/2012215.4215.4213.05213.4
10/10/2012213.55214.55212213.55
10/11/2012214.1219.6214.05217.25
10/12/2012217.1218.5215.4217
10/15/2012217.85220.6216.5220.4
10/16/2012220.15220.9213.65218.8
10/17/2012218.8219.1215.55217.05
10/18/2012216.65217.85215216.15
10/19/2012215.6216.5214.3214.85
10/22/2012214.45214.5210.15212.15
10/23/2012212.15212.5209.75210.45
10/24/2012211.65211.65208.5209.35
10/25/2012210210.8207.7209.55
10/26/2012209212.8209211.65
10/29/2012212212.6210.15212.1
10/30/2012212.4212.95210.1211.7
10/31/2012210.1212.45210.1210.6
11/01/2012210.95214.75210.75213.8
11/02/2012214.95219.5214.6219
11/05/2012219224.1218.25222.7
11/06/2012222.4224221.6222.75
11/07/2012223.25223.25217.8219.3
11/08/2012222229.15221.55223.6
11/09/2012225.45228.3222.15228.3
11/12/2012229.75229.75226.15227.45
11/13/2012226.85226.95224.9225.8
11/14/2012226.4226.4223.45224.3
11/15/2012223.6224.1222223.25
11/16/2012223.9225.2222.45222.45
11/19/2012223.95229.3222.4229.3
11/20/2012228.1231.9227231.9
11/21/2012231.9232.5228.55232
11/22/2012232.6234.3231.5234.3
11/23/2012234236.45232.7236.45
11/26/2012236.75236.95233.05234
11/27/2012235.5235.65232.75233.05
11/28/2012232236.7232236.35
11/29/2012236.1236.65234.3235.25
11/30/2012235.95238.5235.4237.6
12/03/2012236.5238.5235.75236.7
12/04/2012236.95237.9235.35236.75
12/05/2012236.85237.6235.1236.35
12/06/2012236.65238236237.05
12/07/2012237.1237.55234.45236
12/10/2012235.05237.25233.75235.5
12/11/2012235.4237.3234.2234.6
12/12/2012234.9234.9227230.9
12/13/2012230231.95226.15228.65
12/14/2012228.1232.8228.1230.1
12/17/2012230.5231.25228.1230.7
12/18/2012230.85231.45225.3226.85
12/19/2012227.8229.05225.5228.2
12/20/2012227228.05225.3225.75
12/21/2012225.1232224.5230.8
12/24/2012227.05228.1225.7226.7
12/27/2012226.7229224.8228.8
12/28/2012229.75230222.9223.8
12/31/2012225.5227.45224.1226.3