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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 255.7792
CLOSE 255.7384

Low

LOW 224.15

High

HIGH 283.2
DATEOPENHIGHLOWCLOSE
01/02/2013228230227.45228.3
01/03/2013229229.9226228.15
01/04/2013228231.05224.15230.95
01/07/2013232.5232.5229231.95
01/08/2013232232.85230.25231.25
01/09/2013231.95232.65229.45231.8
01/10/2013233.05233.05226.2227.55
01/11/2013228232228229
01/14/2013229.9232227229.6
01/15/2013230.5232.5229.05231.95
01/16/2013232234.5231233.55
01/17/2013234.65237.8233.6236.2
01/18/2013237.8244.6236.55242.65
01/21/2013243243.2236.6242.8
01/22/2013243.9244.8240.1241.5
01/23/2013242243.6240.55242.15
01/24/2013241245.15240.2243.9
01/25/2013244244.4241243.8
01/28/2013244244.5241.15241.9
01/29/2013241.35242.2238.95240.8
01/30/2013241.35241.6239240.7
01/31/2013240.85240.85237.5239.45
02/01/2013240.05245.6238.75245.6
02/04/2013245.75245.75242.3244
02/05/2013243245242.4245
02/06/2013245.2245.75242.75245.55
02/07/2013245245.7243244.15
02/08/2013245246.35244.65246.35
02/11/2013246246.3244.5245
02/12/2013249.75249.75243.35248.6
02/13/2013249.4253.5248.2253.15
02/14/2013253.8253.8251.15252.25
02/15/2013251.5253.75251.5252.35
02/18/2013252.25252.95251.3252.1
02/19/2013252.1254.45252.05253.4
02/20/2013252.7256.05252.55255
02/21/2013254.7256252.6256
02/22/2013255.5256.95254.35256.25
02/25/2013256256.3254.3255.45
02/26/2013251.95256.4251.95255.05
02/27/2013255256.9254.8256.7
02/28/2013256.7257254.4255.2
03/01/2013255.25259.05255.15257.85
03/04/2013257.9258.3255.1255.45
03/05/2013256.55257.9256.1257.25
03/06/2013256.5259.8256.1258.95
03/07/2013259.1260.65258.5259.75
03/08/2013259.35260.7259259.95
03/11/2013260.1260.1255.6256.1
03/12/2013255.2258.5255.1257.8
03/13/2013257.4261.3257.4260.55
03/14/2013261.9261.9257.4257.6
03/15/2013257.5258.15255.5256.3
03/18/2013255.2257.65255.2256.55
03/19/2013257.7257.85256.1256.5
03/20/2013256.6258.35256.5257
03/21/2013258.5260.9257.8260.1
03/22/2013261.35264.25259.55262.55
03/25/2013265266.55263.2265.7
03/26/2013266.3267.5265.5267.25
03/27/2013267.5268.1264.75265.5
03/28/2013266.25271.9265270.85
04/02/2013270.1277.7270.1277.25
04/03/2013277.5278.45272.35272.85
04/04/2013273273267.2269.45
04/05/2013270270.85258.85260.6
04/08/2013260.1265.3260.1263.1
04/09/2013264.7264.8258.3259.8
04/10/2013260.15261.05257.4260.85
04/11/2013260.95266.75260.95264.5
04/12/2013265.05265.5263.15264.5
04/15/2013262.8264.45260.75261.6
04/16/2013260.65260.65254254.95
04/17/2013257.65257.65251.35251.9
04/18/2013252252.6248.45249.75
04/19/2013249252.9247.8248.85
04/22/2013249.8252.5248.5251.55
04/23/2013250.6258250.6256
04/24/2013255.1257.05254.8255.35
04/25/2013255.9259.3254.9258.45
04/26/2013258258250.85253.85
04/29/2013254.5256.85253.9256.55
04/30/2013256.55257.2253.25256.1
05/02/2013255.95261.3255.4260.8
05/03/2013261.45264.3260.1264.05
05/06/2013264.05264.95260.5262.1
05/07/2013262262.5259260.35
05/08/2013263267.5262.5263.95
05/09/2013263.3264.7263.25263.95
05/10/2013263.4267.7263.4266.85
05/13/2013266.5268.55264267.1
05/14/2013268.6269.5266.5269.05
05/15/2013269.4272.85267271.6
05/16/2013271274.95269.65273.45
05/17/2013273.6277273276.6
05/20/2013276.1278275.1277.7
05/21/2013277.6282.3277.1281.2
05/22/2013279.2281.85276.75280.1
05/23/2013275276271.5274.4
05/24/2013274.3278.05273.25275
05/27/2013278.85279275.85276.5
05/28/2013278.2283.2277.55281.75
05/29/2013279.35281.5276.7277.95
05/30/2013276.6277274.85276.85
05/31/2013276.1277.1271.75275.2
06/03/2013273.9273.9266.55268
06/04/2013268.15269.65266.25266.55
06/05/2013267267.4262.6262.6
06/06/2013262266260.15261.1
06/07/2013260263.75259261.75
06/10/2013263.8263.8259.3261.4
06/11/2013260.2262.7258.3258.45
06/12/2013260.45264257.65260.5
06/13/2013259.8259.8255256.65
06/14/2013255.5258.95255.35256.85
06/17/2013256.1258.75256.1257.05
06/18/2013256.5257.45254.85256.3
06/19/2013255257.7253254.15
06/20/2013252253.5248.1249.25
06/21/2013248.05250240.1240.1
06/24/2013238.9239.95235.5236.6
06/25/2013238244.4236.6243.4
06/26/2013245.35248.65243.9248.65
06/27/2013247.55250.45246.95247.7
06/28/2013253.05253.2244.8248
07/01/2013248.75250.7246.85250.7
07/02/2013252252248.5249.2
07/03/2013248.5249.3245.2247.7
07/04/2013248252.15247.95250.35
07/05/2013250.3253.45248.8248.8
07/08/2013250.75256250.75254
07/09/2013256.7257252.6252.9
07/10/2013253.5257.5252.1254.95
07/11/2013256.85256.85253.45254
07/12/2013253.55254.3252.65253.5
07/15/2013253.85255.6252.85252.85
07/16/2013252.55253.5250.75250.75
07/17/2013250.8253.1249.2251.2
07/18/2013254.5264.15254.5262.45
07/19/2013261264.85258.9260.05
07/22/2013258265258262.35
07/23/2013262.65262.65257.9259.2
07/24/2013260.1261257.5258.4
07/25/2013259.15259.15253.25254.2
07/26/2013255256.5253.4254.25
07/29/2013254.6256.95253.5253.9
07/30/2013253.85258.4253.85258.15
07/31/2013258.35259254.75255.4
08/01/2013256.1260.15255.9258.5
08/02/2013258262.8258261.95
08/05/2013262.5264.3261262.45
08/06/2013261.9264.8261.75262.65
08/07/2013262.65262.65258.55259.35
08/08/2013258.5261.1257.85261.05
08/09/2013260.95263.75259.85261.65
08/12/2013261.25263.15259.7261.95
08/13/2013262.35263.2259.85261.1
08/14/2013261.1263.2260.5262.15
08/15/2013262.4263258.5260.8
08/16/2013260.4261.5255.95255.95
08/19/2013256.15260.05255.05258.5
08/20/2013257.45257.45254.3256
08/21/2013256.05258254.35255.6
08/22/2013255.6259.8255.6258.25
08/23/2013260260255.8257.85
08/26/2013257.3257.3252.55254.5
08/27/2013252.5253248.6248.9
08/28/2013247.15247.15243245.15
08/29/2013245.45251.4245.2248.45
08/30/2013256.25257.35253.7253.7
09/02/2013255257.45254.65256.75
09/03/2013257.7257.7254.5256.15
09/04/2013256.45256.6253.15254.65
09/05/2013254.9259.55254.1258
09/06/2013258258.85255.5257.8
09/09/2013257.15259.75256257.75
09/10/2013259.05264.1259.05262
09/11/2013262262.5258.2259.55
09/12/2013259.2260.5257.75258.65
09/13/2013259.2262.75258259
09/16/2013258.75266258.75265.45
09/17/2013265.65271265.25268.95
09/18/2013270.7270.8265.75266.55
09/19/2013270274.5269.65270.8
09/20/2013269.2271.1268.15270.2
09/23/2013269.5271267.4267.95
09/24/2013267.7268.8267.15268.25
09/25/2013267.9268.6265267.1
09/26/2013267268.1265.15268
09/27/2013268269.5266.5266.85
09/30/2013267267264.05266.1
10/01/2013266.1268.7264.45266.25
10/02/2013266.95267.6264.5265.7
10/03/2013267.3267.3265265.2
10/04/2013264.05264.5261.85263.7
10/07/2013262.35262.6259.25262.35
10/08/2013261.65262.75260260.55
10/09/2013259.8261.4258.45259.7
10/10/2013259262.4259260.4
10/11/2013261.5262.65259.5260
10/14/2013259.9259.9258258.7
10/15/2013258.8263258260
10/16/2013256.1258.45254.85257.7
10/17/2013256.75257.5253.5253.5
10/18/2013253257.75253256.05
10/21/2013257.05260.75256.95258.85
10/22/2013258.85260.35257.3257.45
10/23/2013257259255.25255.65
10/24/2013255.85256252.5252.65
10/25/2013251.5251.5246.7247.2
10/28/2013249.45252.1247.75251.3
10/29/2013251.5254.35251.05252.65
10/30/2013252.5255.15251.2251.5
10/31/2013248.9251.5248.9250.9
11/01/2013252.5253.6250.6252.55
11/04/2013254257.9253.25257.3
11/05/2013257.8257.8253.25254
11/06/2013255.6257.4251.5253.35
11/07/2013251.95254.7250.35254.7
11/08/2013254.1254.1250.5250.5
11/11/2013250.6252.7250.6252
11/12/2013251.4252248.6250
11/13/2013248.95250.2246.85246.85
11/14/2013250.45250.5248.85249.15
11/15/2013250.45250.45247.65247.7
11/18/2013247.4248.5246.1248.05
11/19/2013250253.5248.4252.65
11/20/2013252253.5251251.65
11/21/2013250.8252249.75250
11/22/2013251.5252.05249.9250.15
11/25/2013250.15251.6250251.15
11/26/2013251.5251.65249.6250.1
11/27/2013251.25252.3249.4251.6
11/28/2013252.5254.5251.45254
11/29/2013253.2257253.2257
12/02/2013257.5259255255.05
12/03/2013255.5256250.75251.85
12/04/2013250251.55247.5249.5
12/05/2013251.5251.5247.5249.9
12/06/2013248.5252.45248.5249.8
12/09/2013249.85251.8248.9250.9
12/10/2013250250.75246.85246.85
12/11/2013247.1247.65246246.5
12/12/2013247.4248.4244.7245
12/13/2013246.15248.45244.5246.6
12/16/2013248248.25244.7248
12/17/2013247.95248.15244.75245.45
12/18/2013247.9249.5246.45248.7
12/19/2013250252.45248.7252.15
12/20/2013253255251.5253.3
12/23/2013253.4253.5250.6252.4
12/24/2013251.25253.5250.8250.8
12/27/2013251.2263.5251.2263.1
12/30/2013263.9265.4261.35263.4
12/31/2013264.05264.5262.8263.5