Italia markets close in 7 hours 17 minutes

HP Inc. (HPQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,62-0,07 (-0,25%)
Alla chiusura: 04:00PM EDT
27,50 -0,12 (-0,43%)
Preborsa: 04:10AM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202427,6928,0227,5127,6227,624.525.400
17 apr 202427,9528,2127,6327,6927,696.144.100
16 apr 202427,9828,0427,5527,7927,797.086.600
15 apr 202428,7728,9027,9127,9627,966.224.200
12 apr 202428,9929,1828,3628,5328,537.626.000
11 apr 202429,0629,2828,6829,2329,235.519.900
10 apr 202429,5029,8528,9228,9528,956.664.800
09 apr 202429,4429,9829,3729,9729,976.593.700
08 apr 202429,2829,4329,1229,3129,315.210.300
05 apr 202429,5329,6029,0529,1129,115.160.200
04 apr 202430,0530,4029,5929,6429,645.401.900
03 apr 202429,4730,0929,4229,6629,666.862.800
02 apr 202430,1630,3529,5429,5629,566.127.600
01 apr 202430,2530,5630,2230,3830,386.811.800
28 mar 202430,1230,3730,0330,2230,225.954.100
27 mar 202430,1930,2029,7330,1230,126.440.800
26 mar 202430,0530,1429,9829,9929,996.167.100
25 mar 202429,8930,0629,8129,8829,886.904.700
22 mar 202430,1130,2429,9530,0530,054.796.500
21 mar 202429,8530,3929,7030,0830,086.699.300
20 mar 202429,7029,7729,3329,6829,685.292.800
19 mar 202429,8129,8929,5029,8229,826.113.600
18 mar 202430,3930,4729,6129,9429,949.223.700
15 mar 202430,4530,9630,4030,4230,4215.269.700
14 mar 202430,8030,9230,3630,6130,619.767.200
13 mar 202430,5030,9530,3030,7530,758.006.400
12 mar 202430,6130,7930,1930,5030,5013.376.800
12 mar 20240.276 Dividendo
11 mar 202430,6130,9330,3930,8630,587.029.000
08 mar 202430,7431,0530,5530,7430,4711.434.200
07 mar 202430,3630,9530,1530,5630,2914.006.800
06 mar 202429,4830,5029,4130,2329,9614.188.000
05 mar 202428,9829,4528,8729,1328,8710.274.400
04 mar 202429,3529,6028,9929,0628,8010.322.000
01 mar 202429,0029,6328,8929,4129,1513.986.500
29 feb 202427,8629,0727,6628,3328,0822.925.500
28 feb 202428,7229,0928,6828,7228,4610.811.300
27 feb 202428,9628,9828,6628,8328,576.683.700
26 feb 202429,3129,4928,7828,8028,549.431.100
23 feb 202429,1329,3328,9929,2729,015.547.400
22 feb 202428,4929,1028,4928,9528,696.276.200
21 feb 202428,5428,6528,2628,4328,187.580.400
20 feb 202428,3828,7528,3428,6328,375.677.700
16 feb 202428,9929,1028,5328,5828,325.681.000
15 feb 202428,5829,0928,5829,0328,777.071.800
14 feb 202429,0129,0828,3428,5828,326.547.400
13 feb 202428,3228,4027,8928,1427,896.505.900
12 feb 202428,4228,8028,3928,6928,434.896.400
09 feb 202428,2828,5228,1928,4228,174.852.200
08 feb 202428,0028,3027,9328,2928,044.639.200
07 feb 202428,2528,2527,8627,9527,707.358.000
06 feb 202428,3528,5528,1528,2928,047.926.000
05 feb 202428,5728,5928,1728,3328,0810.526.200
02 feb 202428,7728,8228,4528,6828,427.193.000
01 feb 202428,6628,9428,3828,9428,6811.987.700
31 gen 202428,9429,1628,6928,7128,4510.409.600
30 gen 202429,2029,3529,0929,1528,896.618.100
29 gen 202430,0030,0129,1429,2428,988.002.600
26 gen 202429,6430,1629,6430,0029,739.326.000
25 gen 202429,6630,0129,5029,7129,448.338.200
24 gen 202429,7729,9229,5429,5629,306.920.100
23 gen 202429,1729,6629,1229,5729,317.559.800
22 gen 202429,3029,5629,1429,1828,928.926.200
19 gen 202428,7429,3428,4029,1228,869.815.300
18 gen 202428,9128,9128,4528,6528,398.246.700
17 gen 202428,8128,9228,4528,6528,398.072.300
16 gen 202429,5029,5629,0129,0928,836.694.900
12 gen 202430,0430,1829,7129,8129,546.880.900
11 gen 202430,4630,6029,8230,0029,738.835.600
10 gen 202430,1630,4130,1030,3430,078.686.400
09 gen 202430,7030,8230,1430,1629,898.504.500
08 gen 202430,1431,0930,0831,0030,7211.378.000
05 gen 202429,6030,2229,5429,9529,686.926.100
04 gen 202429,8230,1329,6529,6829,417.727.300
03 gen 202429,6630,1029,4829,9029,638.026.400
02 gen 202429,8230,0729,6629,8329,568.773.700
29 dic 202330,1730,3330,0230,0929,825.201.800
28 dic 202330,1530,2429,9530,1829,915.704.900
27 dic 202330,4030,5230,2130,2429,975.127.900
26 dic 202330,1430,5530,0630,4130,144.853.600
22 dic 202330,2230,4830,0730,1829,914.476.400
21 dic 202330,0830,2229,9130,1429,876.529.200
20 dic 202330,1730,3729,7929,7929,528.750.400
19 dic 202330,4630,6830,2230,2830,017.827.000
18 dic 202330,6830,8130,2630,2629,9915.426.400
15 dic 202330,9330,9530,3430,7830,5028.404.600
14 dic 202330,4731,1730,4730,9330,6512.597.100
13 dic 202330,2330,3429,7830,1529,8810.303.400
12 dic 202330,2230,4830,1530,2329,968.909.000
12 dic 20230.276 Dividendo
11 dic 202329,9030,5629,8030,3729,8214.358.800
08 dic 202329,4029,5929,3129,4628,937.563.000
07 dic 202328,7129,5228,7129,4128,8813.674.100
06 dic 202329,0929,1428,4528,4927,985.372.400
05 dic 202328,9229,1628,8028,8628,3413.911.900
04 dic 202329,2429,4728,9429,0428,526.105.400
01 dic 202329,1129,5828,5529,5028,979.598.400
30 nov 202329,3229,3829,0229,3428,8112.883.100
29 nov 202328,9029,3128,8629,0728,557.267.100
28 nov 202328,4428,6828,3228,6428,135.762.100
*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...