Italia markets closed

HP Inc. (7HP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,28+0,34 (+1,29%)
In data: 04:54PM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202425,9226,2825,9226,2826,2814
03 mag 202425,9425,9425,9425,9425,94-
02 mag 202425,8325,8325,8025,8025,80350
30 apr 202426,2626,3126,2626,3126,31160
29 apr 202426,0326,0326,0326,0326,03-
26 apr 202426,2526,2526,2526,2526,25-
25 apr 202425,9525,9525,9525,9525,95-
24 apr 202425,8026,0025,8026,0026,00100
23 apr 202425,8925,9625,8925,9425,94225
22 apr 202426,0126,0126,0126,0126,01-
19 apr 202425,7025,7025,7025,7025,70-
18 apr 202425,8525,8525,8525,8525,8522
17 apr 202425,9825,9825,9825,9825,98-
16 apr 202426,1726,3326,1726,3326,33435
15 apr 202426,7126,7126,7126,7126,71-
12 apr 202427,1627,1627,1627,1627,16-
11 apr 202426,7526,7526,7526,7526,75569
10 apr 202427,4927,4927,4927,4927,49-
09 apr 202426,8726,8726,8726,8726,87-
08 apr 202426,7126,7326,7126,7326,73250
05 apr 202427,2727,2727,2727,2727,27-
04 apr 202427,2527,2527,2527,2527,25200
03 apr 202427,2527,2527,2527,2527,25-
02 apr 202428,0228,0228,0228,0228,0245
28 mar 202427,7228,0727,7228,0728,07290
27 mar 202427,5827,6127,5827,6127,6110
26 mar 202427,4327,4327,4327,4327,43-
25 mar 202427,7627,7627,7627,7627,7635
22 mar 202427,6227,8227,6227,8227,821.041
21 mar 202427,0827,0827,0827,0827,08-
20 mar 202427,2827,2827,2827,2827,28-
19 mar 202427,3827,3827,3827,3827,38-
18 mar 202427,8227,8227,8227,8227,82-
15 mar 202427,9727,9727,9727,9727,97-
14 mar 202428,0128,0128,0128,0128,01-
13 mar 202427,7828,0127,7828,0128,0150
12 mar 202427,8728,1427,8728,1428,1485
12 mar 20240.2756 Dividendo
11 mar 202428,1928,1927,9327,9327,6580
08 mar 202427,7828,2027,7828,2027,921.666
07 mar 202427,5427,7727,5427,7727,501.000
06 mar 202426,7027,0726,7027,0326,76500
05 mar 202426,5826,8526,5526,5626,30146
04 mar 202426,9427,2126,9427,2126,94160
01 mar 202426,5327,1426,5327,1426,871.972
29 feb 202425,4726,1425,4725,7525,502.296
28 feb 202426,4926,7826,4926,7826,5269
27 feb 202426,3926,5326,3926,5326,27250
26 feb 202426,8526,8526,8526,8526,59-
23 feb 202426,6126,6126,6126,6126,35-
22 feb 202426,2226,2226,2226,2225,96-
21 feb 202426,3326,3326,3326,3326,07-
20 feb 202426,3526,3526,2526,2525,994
19 feb 202426,3926,6726,3926,4126,15490
16 feb 202426,8426,8426,8426,8426,58-
15 feb 202426,5126,7026,5126,7026,441.538
14 feb 202426,3526,7026,3526,7026,44424
13 feb 202426,4926,6926,4926,6926,43322
12 feb 202426,2026,5526,2026,5526,29200
09 feb 202426,1126,1126,1126,1125,85-
08 feb 202425,7826,1625,7826,1625,90400
07 feb 202426,1526,1525,9926,0425,78807
06 feb 202426,3326,4126,2926,4126,1563
05 feb 202426,4426,6326,4026,6326,372.020
02 feb 202426,5526,5526,5126,5126,2530
01 feb 202426,4726,8126,4726,8126,55316
31 gen 202426,7326,7426,7326,7426,4850
30 gen 202426,9726,9726,9526,9626,69335
29 gen 202427,5127,8127,3327,3327,061.295
26 gen 202427,1627,6127,1227,6127,34640
25 gen 202427,0227,3927,0227,3927,121.176
24 gen 202427,1327,3627,1027,1026,832.187
23 gen 202426,6127,2426,6127,2426,9780
22 gen 202426,6126,6126,6126,6126,35-
19 gen 202426,2326,6426,2326,6426,38190
18 gen 202426,1826,1826,1826,1825,92-
17 gen 202426,5326,5426,5026,5026,24400
16 gen 202427,0827,0826,7426,7426,48100
15 gen 202427,3227,3227,3227,3227,05-
12 gen 202427,1727,3227,1727,3227,05-
11 gen 202427,5327,5327,5327,5327,26-
10 gen 202427,4627,4627,4627,4627,1960
09 gen 202428,1128,3428,1128,3428,06850
08 gen 202427,4027,4027,2027,2026,93186
05 gen 202427,0027,0027,0027,0026,73-
04 gen 202427,2427,4427,1827,1826,91128
03 gen 202427,0627,3527,0627,3527,08-
02 gen 202427,3527,3527,3527,3527,081
29 dic 202327,1427,1427,1427,1426,87-
28 dic 202327,1027,1027,1027,1026,83-
27 dic 202327,4027,4027,4027,4027,13-
22 dic 202327,2227,6127,2227,6127,3470
21 dic 202327,1627,1627,1627,1626,89-
20 dic 202327,4727,6027,4727,5427,272.381
19 dic 202327,5527,5527,5527,5527,28-
18 dic 202328,0828,0828,0828,0827,80-
15 dic 202328,0228,2528,0228,2527,97750
14 dic 202327,6028,0527,5528,0527,77900
13 dic 202327,9127,9427,8727,8727,59737
12 dic 202328,2528,2527,8928,1527,87715
*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...