Italia markets closed

Hewlett Packard Enterprise Company (2HP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,28+0,24 (+1,51%)
In data: 12:15PM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202416,2316,2816,2316,2816,2820
14 mag 202416,0416,0416,0416,0416,04-
13 mag 202415,7915,7915,7715,7715,77300
10 mag 202415,8115,8115,8115,8115,81-
09 mag 202415,9015,9015,9015,9015,90-
08 mag 202415,6215,6215,6215,6215,62-
07 mag 202415,8315,8315,8315,8315,83-
06 mag 202415,6115,6115,6115,6115,61-
03 mag 202415,4215,4215,4215,4215,42-
02 mag 202415,2615,2615,2615,2615,26-
30 apr 202415,9615,9615,9615,9615,96-
29 apr 202415,9615,9615,9615,9615,96-
26 apr 202415,8615,8615,8615,8615,86-
25 apr 202415,7015,7015,6715,6715,6725
24 apr 202415,6715,6715,6715,6715,67-
23 apr 202415,7315,9415,7315,7715,771.044
22 apr 202415,6515,8815,6515,8815,88325
19 apr 202415,8415,8415,8415,8415,84-
18 apr 202415,9115,9115,9115,9115,91-
17 apr 202416,0716,0716,0716,0716,07-
16 apr 202416,1516,2816,1516,2816,28349
15 apr 202416,3316,4216,3316,4216,42100
12 apr 202416,6816,6816,6816,6816,68-
11 apr 202416,6616,6616,6616,6616,66-
10 apr 202416,5316,5416,5316,5416,5450
09 apr 202416,6216,6216,6216,6216,62-
08 apr 202416,5116,6216,5116,6216,62500
05 apr 202416,4316,4316,4316,4316,43-
04 apr 202416,7317,2016,7317,2017,20300
03 apr 202416,3116,9016,3116,9016,90265
02 apr 202416,5716,5716,5716,5716,57-
28 mar 202416,2716,5516,2716,5516,5515
27 mar 202416,2816,2816,0716,0716,0763
26 mar 202416,0816,0816,0816,0816,08-
25 mar 202416,0116,0116,0116,0116,01-
22 mar 202415,8915,9615,8915,9615,9626
21 mar 202415,6415,7515,6415,7515,7550
20 mar 202415,2715,2715,2715,2715,27-
19 mar 202415,7815,7815,4915,4915,494.250
18 mar 202415,3615,5315,3615,5315,53226
15 mar 202416,0516,0516,0516,0516,05-
14 mar 202416,1716,4215,9515,9515,95940
14 mar 20240.13 Dividendo
13 mar 202416,5116,5116,5116,5116,38-
12 mar 202416,5016,8016,5016,8016,671.000
11 mar 202416,2316,6416,2216,6416,501.263
08 mar 202416,4516,4716,4516,4716,34126
07 mar 202417,0917,4517,0917,4517,31140
06 mar 202416,6618,1016,6617,6017,46821
05 mar 202415,7416,4515,6316,4516,321.405
04 mar 202414,3015,7014,3015,6915,57969
01 mar 202413,3413,4513,2213,4313,32405
29 feb 202413,6013,8013,6013,6413,53423
28 feb 202413,6413,8213,6413,8213,7278
27 feb 202413,6913,6913,6913,6913,58-
26 feb 202413,8213,8213,7913,7913,6831
23 feb 202413,8813,8813,8813,8813,7730
22 feb 202413,7713,7713,7713,7713,67-
21 feb 202413,8113,9413,8113,9413,83120
20 feb 202413,7713,7713,7713,7713,66-
19 feb 202413,9613,9613,9613,9613,8575
16 feb 202414,0914,0913,8813,8813,7750
15 feb 202414,0514,0514,0514,0513,93-
14 feb 202414,2414,2414,1914,1914,087
13 feb 202414,4214,4214,3814,3814,2610
12 feb 202414,2714,5214,2714,5214,411.572
09 feb 202414,3114,3114,3114,3114,19-
08 feb 202414,0914,2414,0914,2414,13707
07 feb 202414,1414,1414,1414,1414,03-
06 feb 202414,1414,1414,1414,1414,02-
05 feb 202414,1914,2314,1914,2314,122.000
02 feb 202414,0614,2414,0614,2414,1330
01 feb 202414,1014,1014,1014,1013,99-
31 gen 202414,6114,6114,6114,6114,50-
30 gen 202414,6614,6614,6614,6614,54-
29 gen 202414,5214,5214,5114,5114,40189
26 gen 202414,5714,5814,5714,5814,4715
25 gen 202414,2814,5514,2814,5514,431.458
24 gen 202414,2214,3514,2214,3514,24200
23 gen 202414,1314,3714,1314,3014,18115
22 gen 202414,0614,0614,0614,0613,94-
19 gen 202413,6913,8913,6913,8913,7865
18 gen 202413,7313,7313,7313,7313,62-
17 gen 202413,9814,0213,8013,8013,69260
16 gen 202414,4114,4114,4114,4114,30-
15 gen 202414,4714,5614,4014,4014,29141
12 gen 202414,8414,8414,8414,8414,72-
11 gen 202414,8515,0514,8514,9614,841.200
10 gen 202414,7614,9114,7614,9114,8030
09 gen 202414,9415,0514,5715,0514,93531
08 gen 202415,4515,4515,4515,4515,33-
05 gen 202415,4415,4415,4415,4415,32-
04 gen 202415,5115,5115,4915,4915,3778
03 gen 202415,3315,4015,3315,4015,27306
02 gen 202415,2315,2315,2315,2315,12-
29 dic 202315,4115,4115,4115,4115,29-
28 dic 202315,2815,3115,2815,3115,18300
27 dic 202315,3815,3815,3815,3815,26-
22 dic 202315,3515,3515,3515,3515,23-
21 dic 202315,2315,2315,2315,2315,11-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...