Italia markets close in 1 hour 35 minutes

Hewlett Packard Enterprise Co (2HP.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,43+0,39 (+2,46%)
In data: 01:35PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202416,3716,4316,3716,4316,43340
31 mag 202416,4916,6816,0316,0316,0380
30 mag 202416,7817,0916,7816,9916,99581
29 mag 202416,8216,9016,8216,9016,90-
28 mag 202416,9117,0816,9116,9116,9115
27 mag 202416,9317,0916,9316,9516,95100
24 mag 202416,8217,0116,8217,0117,01-
23 mag 202416,8116,9316,8116,8516,85400
22 mag 202416,3216,3216,3216,3216,32-
21 mag 202416,2916,3216,2916,3216,32100
20 mag 202416,3616,3616,3616,3616,36-
17 mag 202416,3916,4816,3916,4016,4059
16 mag 202416,6016,6016,6016,6016,60-
15 mag 202416,2316,4116,2316,4116,41-
14 mag 202416,0416,2516,0416,2516,25-
13 mag 202415,7915,9815,7915,9815,98-
10 mag 202415,8115,8115,8115,8115,81-
09 mag 202415,8915,8915,8915,8915,89-
08 mag 202415,6215,9415,6215,9415,94-
07 mag 202415,8415,8415,8415,8415,84-
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 202415,9616,0115,9615,9615,96-
29 apr 202415,9716,0515,9015,9015,90125
26 apr 202415,8816,0015,8816,0016,00200
25 apr 202415,7015,7015,7015,7015,70-
24 apr 202415,6715,8215,6715,7515,75-
23 apr 202415,7215,7415,7015,7415,74-
22 apr 202415,6815,6815,6815,6815,68-
19 apr 202415,8515,8515,6915,6915,69-
18 apr 202415,9116,0215,9015,9915,99-
17 apr 202416,0616,1015,9715,9715,97200
16 apr 202416,1916,2016,0816,1316,13200
15 apr 202416,3116,4016,3116,3316,33-
12 apr 202416,6816,6816,6816,6816,68-
11 apr 202416,6716,6716,6616,6616,66200
10 apr 202416,5316,6616,5316,6616,66181
09 apr 202416,6316,6316,6316,6316,63-
08 apr 202416,5116,5116,5116,5116,51-
05 apr 202416,4316,4316,4316,4316,43-
04 apr 202416,7316,9116,7316,9116,91400
03 apr 202416,3116,8316,3116,8316,83250
02 apr 202416,5716,5716,5716,5716,57-
28 mar 202416,2816,4216,2816,4216,4275
27 mar 202416,2816,2816,2816,2816,28-
26 mar 202416,1016,1816,1016,1816,18300
25 mar 202416,0216,0216,0216,0216,02140
22 mar 202415,9916,0815,9916,0616,06200
21 mar 202415,6515,9915,6515,8015,80-
20 mar 202415,2715,3215,2715,3215,32100
19 mar 202415,7915,7915,4415,4415,44100
18 mar 202415,4015,7315,4015,7315,735
15 mar 202416,0616,0615,9415,9415,94150
14 mar 202416,1816,1816,1816,1816,18-
14 mar 20240.13 Dividendo
13 mar 202416,5216,5216,3216,3216,19-
12 mar 202416,5016,7216,5016,5816,45200
11 mar 202416,2316,5816,2316,5816,44270
08 mar 202416,4416,6716,4416,5016,37-
07 mar 202417,0917,4116,3216,4416,312.360
06 mar 202416,6618,2016,6617,5517,411.711
05 mar 202415,7716,6115,7516,4716,33826
04 mar 202414,4415,8614,4415,8615,731.175
01 mar 202413,3414,3013,3014,1914,08601
29 feb 202413,6013,6013,6013,6013,49-
28 feb 202413,6413,7313,6413,7313,62-
27 feb 202413,6913,8513,6913,8513,74200
26 feb 202413,8213,9013,8213,9013,792.062
23 feb 202413,8713,8713,8713,8713,76-
22 feb 202413,7613,8213,7613,8213,71158
21 feb 202413,8113,8113,8113,8113,70-
20 feb 202413,8513,8613,8213,8613,75-
19 feb 202413,8213,8213,8213,8213,71-
16 feb 202414,0914,0913,8513,8513,741.005
15 feb 202414,0514,0514,0514,0513,93-
14 feb 202414,2514,2514,2514,2514,14-
13 feb 202414,4114,4114,4114,4114,30-
12 feb 202414,2714,2714,2714,2714,15-
09 feb 202414,3114,3614,3114,3614,25-
08 feb 202414,0914,2914,0914,2914,18-
07 feb 202414,1314,1314,0814,0813,97130
06 feb 202414,1514,1514,1414,1414,03400
05 feb 202414,2014,2014,2014,2014,09-
02 feb 202414,0614,3014,0614,3014,19-
01 feb 202414,1014,1014,1014,1013,98-
31 gen 202414,6214,6214,6214,6214,50-
30 gen 202414,6514,6514,6514,6514,54-
29 gen 202414,5214,5614,5214,5614,44-
26 gen 202414,5814,5814,5814,5814,46-
25 gen 202414,5014,5014,5014,5014,3830
24 gen 202414,2214,4114,2214,4114,30-
23 gen 202414,1414,3014,1414,3014,19-
22 gen 202414,0614,0614,0614,0613,94-
19 gen 202413,6913,6913,6913,6913,58-
18 gen 202413,7313,7313,5813,6713,56-
17 gen 202413,9813,9813,7213,7613,65-
16 gen 202414,4114,4114,1514,1514,041.000
15 gen 202414,6214,6214,6214,6214,50-
12 gen 202414,8314,8314,6214,6214,50-
*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...