Italia markets open in 6 hours 5 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.793,92 +557,85 (+1,46%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
59.005,89 -600,18 (-1,01%) CMC Crypto 200
1.366,40 +53,77 (+4,10%)
Hewlett Packard Enterprise Company (0J51.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:41PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 17,13 | 17,13 | 125 |
| 03 mag 2024 | 16,68 | 16,84 | 16,63 | 16,66 | 16,66 | 2.166 |
| 02 mag 2024 | 16,28 | 16,62 | 16,28 | 16,45 | 16,45 | 8.382 |
| 01 mag 2024 | 16,91 | 16,91 | 16,40 | 16,50 | 16,50 | 1.130 |
| 30 apr 2024 | 17,03 | 17,37 | 17,03 | 17,33 | 17,33 | 1.032 |
| 29 apr 2024 | 17,33 | 17,33 | 17,09 | 17,11 | 17,11 | 1.511 |
| 26 apr 2024 | 17,00 | 17,23 | 17,00 | 17,20 | 17,20 | 7.638 |
| 25 apr 2024 | 16,80 | 17,03 | 16,80 | 16,94 | 16,94 | 155 |
| 24 apr 2024 | 16,99 | 17,03 | 16,84 | 16,94 | 16,94 | 1.351 |
| 23 apr 2024 | 16,76 | 16,94 | 16,76 | 16,88 | 16,88 | 583 |
| 22 apr 2024 | 16,96 | 16,96 | 16,66 | 16,79 | 16,79 | 977 |
| 19 apr 2024 | 17,02 | 17,22 | 16,78 | 16,81 | 16,81 | 4.056 |
| 18 apr 2024 | 17,07 | 17,12 | 16,94 | 16,94 | 16,94 | 3.398 |
| 17 apr 2024 | 17,25 | 17,44 | 17,08 | 17,12 | 17,12 | 3.097 |
| 16 apr 2024 | 17,38 | 17,38 | 16,95 | 17,09 | 17,09 | 501.472 |
| 15 apr 2024 | 17,73 | 17,79 | 17,39 | 17,40 | 17,40 | 11.690 |
| 12 apr 2024 | 17,73 | 17,89 | 17,46 | 17,50 | 17,50 | 10.374 |
| 11 apr 2024 | 18,10 | 18,10 | 17,69 | 17,94 | 17,94 | 3.356 |
| 10 apr 2024 | 17,80 | 18,01 | 17,74 | 18,01 | 18,01 | 4.462 |
| 09 apr 2024 | 18,18 | 18,22 | 17,90 | 17,95 | 17,95 | 5.800 |
| 08 apr 2024 | 18,27 | 18,41 | 18,15 | 18,15 | 18,15 | 1.868 |
| 05 apr 2024 | 17,89 | 18,09 | 17,73 | 18,08 | 18,08 | 7.414 |
| 04 apr 2024 | 18,50 | 18,70 | 18,24 | 18,24 | 18,24 | 14.245 |
| 03 apr 2024 | 17,92 | 18,24 | 17,92 | 18,14 | 18,14 | 2.229 |
| 02 apr 2024 | 17,77 | 17,78 | 17,55 | 17,69 | 17,69 | 3.719 |
| 28 mar 2024 | 17,71 | 17,83 | 17,70 | 17,79 | 17,79 | 8.729 |
| 27 mar 2024 | 17,77 | 17,77 | 17,44 | 17,56 | 17,56 | 5.765 |
| 26 mar 2024 | 17,50 | 17,81 | 17,47 | 17,73 | 17,73 | 7.775 |
| 25 mar 2024 | 17,27 | 17,60 | 17,24 | 17,50 | 17,50 | 659.503 |
| 22 mar 2024 | 17,25 | 17,60 | 17,14 | 17,40 | 17,40 | 24.067 |
| 21 mar 2024 | 17,17 | 17,39 | 17,09 | 17,26 | 17,26 | 16.870 |
| 20 mar 2024 | 16,64 | 16,85 | 16,53 | 16,78 | 16,78 | 3.199 |
| 19 mar 2024 | 16,92 | 17,01 | 16,78 | 16,83 | 16,83 | 214.331 |
| 18 mar 2024 | 16,94 | 17,15 | 16,81 | 17,11 | 17,11 | 10.384 |
| 15 mar 2024 | 17,27 | 17,35 | 17,11 | 17,16 | 17,16 | 4.744 |
| 14 mar 2024 | 17,66 | 17,69 | 17,38 | 17,50 | 17,50 | 7.631 |
| 14 mar 2024 | 0.13 Dividendo | |||||
| 13 mar 2024 | 17,99 | 18,04 | 17,61 | 17,88 | 17,75 | 32.756 |
| 12 mar 2024 | 18,83 | 18,92 | 18,34 | 18,73 | 18,60 | 5.765 |
| 11 mar 2024 | 17,72 | 18,26 | 17,69 | 18,12 | 17,99 | 6.763 |
| 08 mar 2024 | 18,35 | 18,68 | 18,10 | 18,16 | 18,03 | 10.091 |
| 07 mar 2024 | 18,80 | 18,82 | 17,73 | 18,18 | 18,05 | 42.142 |
| 06 mar 2024 | 18,46 | 20,02 | 18,35 | 18,99 | 18,85 | 51.850 |
| 05 mar 2024 | 17,08 | 18,13 | 17,08 | 17,82 | 17,69 | 51.944 |
| 04 mar 2024 | 15,79 | 17,23 | 15,79 | 17,09 | 16,96 | 263.248 |
| 01 mar 2024 | 14,21 | 15,65 | 14,21 | 15,51 | 15,40 | 72.528 |
| 29 feb 2024 | 15,00 | 15,22 | 15,00 | 15,12 | 15,01 | 9.881 |
| 28 feb 2024 | 14,84 | 15,04 | 14,80 | 14,95 | 14,84 | 7.470 |
| 27 feb 2024 | 15,04 | 15,06 | 14,89 | 14,93 | 14,82 | 1.801.578 |
| 26 feb 2024 | 15,06 | 15,11 | 14,89 | 15,02 | 14,91 | 5.495 |
| 23 feb 2024 | 15,18 | 15,22 | 15,06 | 15,14 | 15,03 | 3.940 |
| 22 feb 2024 | 15,04 | 15,13 | 15,04 | 15,11 | 15,00 | 1.899 |
| 21 feb 2024 | 14,92 | 14,92 | 14,76 | 14,86 | 14,75 | 681 |
| 20 feb 2024 | 14,81 | 15,00 | 14,80 | 14,99 | 14,88 | 5.277 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 15,26 | 15,26 | 14,94 | 14,97 | 14,86 | 5.652 |
| 15 feb 2024 | 15,23 | 15,29 | 15,07 | 15,14 | 15,03 | 5.655 |
| 14 feb 2024 | 15,39 | 15,42 | 15,17 | 15,18 | 15,07 | 4.785 |
| 13 feb 2024 | 15,20 | 15,30 | 15,12 | 15,25 | 15,14 | 7.619 |
| 12 feb 2024 | 15,48 | 15,74 | 15,47 | 15,63 | 15,52 | 9.051 |
| 09 feb 2024 | 15,45 | 15,53 | 15,41 | 15,52 | 15,41 | 2.492 |
| 08 feb 2024 | 15,26 | 15,52 | 15,22 | 15,42 | 15,31 | 16.645 |
| 07 feb 2024 | 15,35 | 15,37 | 15,11 | 15,12 | 15,01 | 12.279 |
| 06 feb 2024 | 15,33 | 15,48 | 15,28 | 15,38 | 15,27 | 3.425 |
| 05 feb 2024 | 15,37 | 15,37 | 15,22 | 15,27 | 15,16 | 11.641 |
| 02 feb 2024 | 15,33 | 15,40 | 15,18 | 15,40 | 15,29 | 4.018 |
| 01 feb 2024 | 15,34 | 15,34 | 15,19 | 15,27 | 15,16 | 3.098 |
| 31 gen 2024 | 15,61 | 15,66 | 15,11 | 15,38 | 15,27 | 5.009 |
| 30 gen 2024 | 15,97 | 15,98 | 15,77 | 15,80 | 15,69 | 3.260 |
| 29 gen 2024 | 15,74 | 15,77 | 15,67 | 15,76 | 15,64 | 5.521 |
| 26 gen 2024 | 15,90 | 15,94 | 15,74 | 15,74 | 15,62 | 5.848 |
| 25 gen 2024 | 15,91 | 16,02 | 15,83 | 15,94 | 15,82 | 2.932 |
| 24 gen 2024 | 15,67 | 15,98 | 15,58 | 15,72 | 15,61 | 18.460 |
| 23 gen 2024 | 15,62 | 15,68 | 15,47 | 15,51 | 15,40 | 3.660 |
| 22 gen 2024 | 15,50 | 15,58 | 15,42 | 15,48 | 15,37 | 4.999 |
| 19 gen 2024 | 14,96 | 15,33 | 14,96 | 15,33 | 15,22 | 9.875 |
| 18 gen 2024 | 15,06 | 15,11 | 14,70 | 14,81 | 14,70 | 164.003 |
| 17 gen 2024 | 15,15 | 15,17 | 14,93 | 14,98 | 14,87 | 5.698 |
| 16 gen 2024 | 15,57 | 15,59 | 15,18 | 15,24 | 15,13 | 13.551 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 16,38 | 16,46 | 16,00 | 16,00 | 15,88 | 4.092 |
| 11 gen 2024 | 16,41 | 16,48 | 16,24 | 16,40 | 16,28 | 1.915 |
| 10 gen 2024 | 16,21 | 16,44 | 16,00 | 16,33 | 16,21 | 56.797 |
| 09 gen 2024 | 16,62 | 16,76 | 16,17 | 16,24 | 16,12 | 36.883 |
| 08 gen 2024 | 17,23 | 17,78 | 17,17 | 17,75 | 17,62 | 3.681 |
| 05 gen 2024 | 16,95 | 17,37 | 16,95 | 17,17 | 17,04 | 4.109 |
| 04 gen 2024 | 17,04 | 17,24 | 17,04 | 17,10 | 16,98 | 46.866 |
| 03 gen 2024 | 16,85 | 17,12 | 16,74 | 17,09 | 16,97 | 5.819 |
| 02 gen 2024 | 16,82 | 16,94 | 16,72 | 16,92 | 16,80 | 12.840 |
| 29 dic 2023 | 17,14 | 17,17 | 16,92 | 16,93 | 16,81 | 4.759 |
| 28 dic 2023 | 17,12 | 17,17 | 17,07 | 17,16 | 17,03 | 2.778 |
| 27 dic 2023 | 17,17 | 17,17 | 17,17 | 17,17 | 17,05 | 161 |
| 22 dic 2023 | 17,05 | 17,19 | 17,04 | 17,09 | 16,97 | 3.093 |
| 21 dic 2023 | 16,90 | 16,91 | 16,75 | 16,76 | 16,64 | 670 |
| 20 dic 2023 | 16,87 | 17,02 | 16,81 | 16,99 | 16,87 | 682.653 |
| 19 dic 2023 | 16,89 | 16,92 | 16,77 | 16,85 | 16,73 | 2.170 |
| 18 dic 2023 | 16,86 | 16,86 | 16,56 | 16,80 | 16,68 | 2.572 |
| 15 dic 2023 | 16,88 | 16,91 | 16,69 | 16,73 | 16,61 | 5.638 |
| 14 dic 2023 | 16,58 | 17,16 | 16,58 | 17,03 | 16,91 | 83.824 |
| 13 dic 2023 | 16,33 | 16,35 | 16,30 | 16,32 | 16,20 | 5.629 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.