ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

HESAY Hermes International SA (PK)

225.79
-7.21 (-3.09%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

HESAY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 225.79 -7.21 -3.09% 224.76 229.35 222.33 64,423
13 Jun 2024 233.00 -0.20 -0.09% 234.40 234.90 232.12 17,969
12 Jun 2024 233.20 4.15 1.81% 231.41 235.80 229.05 20,103
11 Jun 2024 229.05 -2.05 -0.89% 229.01 231.05 227.97 40,958
10 Jun 2024 231.10 -6.30 -2.65% 228.14 231.39 226.24 34,534
07 Jun 2024 237.40 -3.30 -1.37% 238.99 240.35 236.00 22,320
06 Jun 2024 240.70 -1.83 -0.75% 242.56 242.76 240.10 18,925
05 Jun 2024 242.53 6.05 2.56% 241.11 244.67 239.63 18,222
04 Jun 2024 236.48 0.29 0.12% 236.69 237.22 234.70 17,441
03 Jun 2024 236.19 -0.81 -0.34% 236.00 238.25 234.65 18,440
31 May 2024 237.00 1.51 0.64% 235.57 237.29 234.35 26,261
30 May 2024 235.49 2.88 1.24% 234.25 235.83 232.83 20,009
29 May 2024 232.61 -4.21 -1.78% 232.36 235.49 231.865 18,817
28 May 2024 236.82 -0.03 -0.01% 237.29 239.79 236.00 15,876
24 May 2024 236.8537 1.38 0.59% 236.15 238.24 235.92 21,083
23 May 2024 235.47 -0.57 -0.24% 238.34 238.55 234.60 36,858
22 May 2024 236.04 -12.03 -4.85% 237.14 241.58 235.30 34,330
21 May 2024 248.07 -1.42 -0.57% 248.50 250.94 247.22 11,861
20 May 2024 249.49 -0.01 0.00% 250.77 251.11 249.24 12,827
17 May 2024 249.50 1.74 0.70% 248.22 250.25 247.88 15,751
16 May 2024 247.76 -1.51 -0.61% 247.06 249.28 246.46 19,593
15 May 2024 249.27 -0.48 -0.19% 245.465 249.70 244.00 14,019
14 May 2024 249.745 3.33 1.35% 248.67 249.93 247.88 13,749
13 May 2024 246.42 -1.16 -0.47% 246.41 247.20 246.01 12,186
10 May 2024 247.58 -1.41 -0.57% 247.96 251.23 247.00 22,335
09 May 2024 248.99 0.99 0.40% 246.68 249.14 246.49 20,962
08 May 2024 248.00 1.25 0.51% 248.07 249.57 246.95 13,660
07 May 2024 246.75 1.11 0.45% 246.44 247.7008 243.99 26,084
06 May 2024 245.64 -1.26 -0.51% 244.72 246.00 244.20 24,927
03 May 2024 246.90 5.85 2.43% 247.68 248.87 245.52 30,595
02 May 2024 241.05 -1.93 -0.79% 242.64 242.64 237.80 19,543
01 May 2024 242.98 2.53 1.05% 240.00 244.85 238.89 13,850
30 Abr 2024 240.45 -6.05 -2.45% 244.99 245.90 240.29 18,830
29 Abr 2024 246.50 -5.50 -2.18% 248.27 251.70 246.50 17,790
26 Abr 2024 252.00 3.92 1.58% 248.74 252.23 245.00 17,462
25 Abr 2024 248.08 -6.32 -2.48% 241.73 250.45 240.00 30,472
24 Abr 2024 254.40 2.33 0.92% 252.73 256.00 250.861 18,616
23 Abr 2024 252.07 5.07 2.05% 250.45 252.985 249.955 20,906
22 Abr 2024 247.00 -0.01 0.00% 245.58 249.22 245.2312 19,227
19 Abr 2024 247.01 -0.31 -0.13% 248.99 248.99 246.05 14,054
18 Abr 2024 247.32 -2.80 -1.12% 247.01 250.10 245.36 26,037
17 Abr 2024 250.12 4.13 1.68% 250.69 252.10 248.20 33,514
16 Abr 2024 245.99 2.43 1.00% 243.61 246.08 241.50 33,264
15 Abr 2024 243.56 3.31 1.38% 246.32 247.37 242.45 45,335
12 Abr 2024 240.25 -7.43 -3.00% 241.40 247.585 239.36 21,020
11 Abr 2024 247.68 3.27 1.34% 246.79 247.91 243.555 34,284
10 Abr 2024 244.41 -3.64 -1.47% 241.73 245.63 240.70 18,315
09 Abr 2024 248.05 -5.65 -2.23% 249.76 251.475 246.60 18,895
08 Abr 2024 253.70 -0.50 -0.20% 255.95 256.27 253.09 16,636
05 Abr 2024 254.20 -1.36 -0.53% 252.72 254.53 251.87 13,490
04 Abr 2024 255.56 -4.09 -1.58% 259.83 259.87 254.42 27,492
03 Abr 2024 259.65 4.49 1.76% 256.02 259.9399 255.865 17,158
02 Abr 2024 255.16 -1.21 -0.47% 252.31 255.17 251.743 11,197
01 Abr 2024 256.37 -0.05 -0.02% 256.65 259.995 255.40 19,513
28 Mar 2024 256.42 -3.33 -1.28% 256.14 257.65 254.818 26,771
27 Mar 2024 259.75 1.72 0.67% 260.32 260.93 257.58 17,468
26 Mar 2024 258.03 -2.25 -0.86% 260.25 261.62 257.64 13,827
25 Mar 2024 260.28 2.10 0.81% 258.76 262.55 257.41 18,411
22 Mar 2024 258.18 -3.01 -1.15% 258.79 258.79 255.70 16,113
21 Mar 2024 261.19 -3.61 -1.36% 262.23 264.00 260.61 22,091
20 Mar 2024 264.80 10.80 4.25% 260.49 264.80 255.77 31,355
19 Mar 2024 254.00 -3.75 -1.45% 260.00 261.77 253.08 26,472
18 Mar 2024 257.75 -2.36 -0.91% 259.14 260.55 256.86 16,347

Su Consulta Reciente