Italia markets close in 27 minutes

HP Inc. (0J2E.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,45-0,34 (-1,22%)
In data: 03:45PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,0027,9427,4527,4527,452.206
23 apr 202427,6927,8427,6127,7927,79920
22 apr 202427,9028,0727,5027,9227,922.956
19 apr 202427,6227,9327,4427,7727,774.777
18 apr 202427,6927,9927,5727,5727,57163.663
17 apr 202427,8928,1927,6827,8027,8010.978
16 apr 202427,9828,0927,5727,8127,814.578
15 apr 202428,6928,8928,0928,0928,095.008
12 apr 202428,9129,0928,3828,4628,465.457
11 apr 202429,1429,1728,7129,1729,177.770
10 apr 202429,5729,8529,0029,1329,136.276
09 apr 202429,4429,8829,3829,7529,753.478
08 apr 202429,2829,4229,1129,2529,256.587
05 apr 202429,5329,5829,0429,1529,157.066
04 apr 202430,0530,3830,0530,2030,208.299
03 apr 202429,4430,0029,4229,9729,978.951
02 apr 202429,4830,2829,4829,6129,617.626
28 mar 202430,2030,3630,0730,2730,273.916
27 mar 202429,9730,1929,7429,9429,945.618
26 mar 202430,0330,1429,9930,0430,044.556
25 mar 202429,8930,0529,8829,8829,883.250
22 mar 202430,2230,2229,9629,9829,9811.823
21 mar 202429,8530,3829,7430,0730,075.198
20 mar 202429,7029,7429,3629,5529,554.586
19 mar 202429,8129,8129,5029,7129,71631.317
18 mar 202430,4530,4529,6030,0830,0817.941
15 mar 202430,5730,9630,5630,6230,622.498
14 mar 202430,7830,9130,3630,5830,586.177
13 mar 202430,3630,9430,3230,6530,657.480
12 mar 202430,6830,7730,1830,3830,383.790
12 mar 20240.2756 Dividendo
11 mar 202430,6130,8130,3930,7830,503.476
08 mar 202430,7631,0230,5630,6930,425.736
07 mar 202430,3330,9130,1630,5330,269.470
06 mar 202429,0030,5029,0030,2029,937.457
05 mar 202428,9829,4328,8829,1228,867.398
04 mar 202429,2529,5828,9929,1928,934.817
01 mar 202428,9629,6228,9029,4929,2312.083
29 feb 202427,6528,9827,6528,3328,0816.094
28 feb 202428,7629,0828,6728,8028,5410.928
27 feb 202428,9628,9628,7428,7628,505.963
26 feb 202429,4429,4928,8528,9528,694.788
23 feb 202429,1729,2928,9929,2929,031.574
22 feb 202428,6028,9628,4928,9628,703.375
21 feb 202428,5428,6628,3428,4328,173.769
20 feb 202428,4128,7428,3628,5828,334.297
19 feb 2024------
16 feb 202429,0329,0428,6628,8228,564.991
15 feb 202428,7829,0828,5828,8928,634.438
14 feb 202428,5129,0628,3428,3728,122.307
13 feb 202428,3128,3327,9028,0927,8410.047
12 feb 202428,5628,7928,4028,7228,464.584
09 feb 202428,2728,5128,2628,4328,182.019
08 feb 202428,0428,2827,9628,2528,006.696
07 feb 202428,2528,2627,9427,9927,732.988
06 feb 202428,3928,5128,1528,2628,01308.702
05 feb 202428,6028,6028,1828,3128,058.315
02 feb 202429,8929,8928,4528,6728,411.307
01 feb 202428,6728,7328,3828,6228,362.797
31 gen 202428,8929,1528,7028,9028,648.976
30 gen 202429,1529,3529,1029,1528,891.764
29 gen 202429,9130,0129,2829,2829,023.582
26 gen 202429,6930,1529,6429,8029,533.513
25 gen 202429,6730,0029,5129,7529,485.578
24 gen 202429,7729,9229,6129,6529,385.853
23 gen 202429,2129,6029,1429,5929,324.524
22 gen 202429,2929,5229,2029,2228,962.525
19 gen 202428,7429,2728,4129,2729,013.242
18 gen 202428,9128,9128,4628,5028,249.837
17 gen 202429,0029,0028,4928,6028,341.893
16 gen 202429,4329,5229,0529,0528,7916.534
15 gen 2024------
12 gen 202430,0730,1629,7529,8529,588.977
11 gen 202430,4830,6029,8530,0029,732.371
10 gen 202430,1630,3030,1030,2529,987.140
09 gen 202430,6930,9230,2730,3530,081.879
08 gen 202430,1531,0930,1530,8730,594.651
05 gen 202429,6030,2229,6029,9829,711.355
04 gen 202429,8330,1229,7029,7129,442.971
03 gen 202429,6630,0829,4929,9929,729.819
02 gen 202429,7230,0129,6629,9829,712.557
29 dic 202330,2230,3130,0430,0729,802.460
28 dic 202330,1830,2329,9530,1029,835.034
27 dic 202330,4130,4730,2830,3030,031.074
22 dic 202330,2230,4830,1930,2129,942.504
21 dic 202330,0830,2129,9330,0729,801.826
20 dic 202330,1430,3630,0430,2329,962.715
19 dic 202330,4630,6330,2230,3830,114.195
18 dic 202330,6330,6630,3930,4030,136.989
15 dic 202330,8130,9030,3730,5830,312.493
14 dic 202330,5331,1630,5230,9830,706.713
13 dic 202330,2330,2329,8729,8729,606.738
12 dic 202330,1930,4730,1930,3230,059.832
12 dic 20230.2756 Dividendo
11 dic 202329,5230,5629,5230,4429,8931.274
08 dic 202329,4029,5929,3429,5429,017.861
07 dic 202328,7529,5128,7529,4328,9014.522
06 dic 202329,0929,1328,4828,5928,089.167
05 dic 202328,9229,1528,8128,9028,3815.954
04 dic 202329,2429,4628,9529,0128,497.758
*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...