Italia markets closed

Hewlett Packard Enterprise Company (2HP.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,80-0,38 (-1,98%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202419,2919,1518,8018,8018,802.238
04 lug 202419,2919,2919,0819,1819,181.086
03 lug 202419,6319,6319,0619,0919,091.364
02 lug 202419,5119,5119,5119,5119,51-
01 lug 202419,6219,7619,1919,5619,564.522
28 giu 202419,7019,8319,5819,6419,643.313
27 giu 202419,5219,5219,5219,5219,52-
26 giu 202419,9219,9719,5219,5219,522.462
25 giu 202419,2319,5419,1819,5019,501.235
24 giu 202419,6519,6519,3319,4919,495.160
21 giu 202419,9020,1019,4019,4719,473.547
20 giu 202421,2521,6020,8021,1121,1123.983
19 giu 202420,6821,1620,6820,6920,694.128
18 giu 202420,5621,2520,3320,9920,993.850
18 giu 20240.13 Dividendo
17 giu 202420,5220,7720,0420,3520,233.224
14 giu 202420,7020,7020,0820,2220,095.088
13 giu 202419,6419,6419,4919,4919,361.423
12 giu 202418,9819,3918,9819,0318,914.680
11 giu 202419,0219,3019,0019,0618,94877
10 giu 202418,5018,9918,5018,9918,86917
07 giu 202418,1318,3417,9018,3418,22746
06 giu 202418,0918,3917,7018,3818,261.162
05 giu 202418,6518,9118,1218,1218,006.182
04 giu 202416,3416,3416,3016,3016,19300
03 giu 202416,4016,5716,3416,4516,343.825
31 mag 202416,6316,7216,0316,0315,93537
30 mag 202417,0617,4016,8816,9116,802.121
29 mag 202416,8616,9016,8616,8916,78331
28 mag 202417,0717,2217,0717,2117,1032
27 mag 202417,1717,1716,8817,0216,91200
24 mag 202417,0217,0916,8417,0916,983.306
23 mag 202416,8517,3316,8217,0516,945.391
22 mag 202416,4516,4516,4516,4516,34183
21 mag 202416,3816,3816,3316,3316,22478
20 mag 202416,5516,5516,5516,5516,44-
17 mag 202416,4916,5116,3716,4016,301.530
16 mag 202416,6016,6216,4616,6016,49523
15 mag 202415,9016,3515,9016,3316,2321.690
14 mag 202416,0516,2716,0516,2716,16450
13 mag 202416,0416,0416,0416,0415,93-
10 mag 202415,9415,9415,8215,8215,7120
09 mag 202415,7515,7515,7515,7515,65-
08 mag 202415,6015,9115,6015,9115,80500
07 mag 202416,0016,0015,7515,7515,6537
06 mag 202415,6715,9215,6715,9215,8122
03 mag 202415,4515,5015,3515,5015,401.560
02 mag 202415,4915,6615,3815,3815,282.853
30 apr 202416,1216,1216,1216,1216,02-
29 apr 202416,1016,1015,9315,9315,82150
26 apr 202415,8916,0315,8916,0315,9255
25 apr 202415,8215,9215,6715,8815,78623
24 apr 202415,6915,8615,6915,8615,76226
23 apr 202415,8715,8715,6915,7615,664.247
22 apr 202415,8015,8015,6915,6915,5931
19 apr 202415,9815,9815,9115,9115,801
18 apr 202415,9816,0515,9616,0515,951.601
17 apr 202416,0716,1416,0716,1416,032
16 apr 202416,1116,1115,9416,0615,95304
15 apr 202416,4716,5516,4316,5516,44633
12 apr 202416,8516,8516,5716,5716,4625
11 apr 202416,6216,6216,6216,6216,51-
10 apr 202416,5616,6116,2216,6116,50696
09 apr 202416,5716,5716,5716,5716,46-
08 apr 202416,6416,8016,6416,8016,6922
05 apr 202416,3816,6216,3816,6216,511
04 apr 202416,7616,9216,7616,8516,74500
03 apr 202416,3416,8116,3416,8116,70610
02 apr 202416,7716,7916,4116,4116,30737
28 mar 202416,3216,4816,3116,4816,37121
27 mar 202416,3516,3516,1516,1516,05121
26 mar 202416,0316,3216,0316,3216,211.020
25 mar 202415,9316,2015,9316,2016,10301
22 mar 202415,9916,2415,9916,1116,01266
21 mar 202415,8016,0015,8016,0015,90300
20 mar 202415,3515,4015,3515,4015,318
19 mar 202415,8715,8715,5115,5515,453.540
18 mar 202415,4115,7015,4115,7015,60457
15 mar 202416,2016,2015,7715,8015,692.474
14 mar 202416,4016,4016,1616,1616,05338
14 mar 20240.13 Dividendo
13 mar 202416,4616,6516,0616,2215,983.649
12 mar 202416,4617,1016,4617,0816,833.537
11 mar 202416,4216,5916,4216,5916,35161
08 mar 202416,8616,8616,5516,5616,321.635
07 mar 202417,2217,3917,1917,2817,034.050
06 mar 202416,8218,3416,6818,3418,082.217
05 mar 202415,8116,2015,6016,1115,881.476
04 mar 202415,6515,7215,6515,6515,43514
01 mar 202413,5613,6013,1413,4113,224.859
29 feb 202413,7613,9813,7513,9713,7772
28 feb 202413,8513,8513,8513,8513,66-
27 feb 202413,7513,8113,7513,8113,6247
26 feb 202413,8813,8813,7713,7713,571.000
23 feb 202413,9013,9813,9013,9813,771
22 feb 202413,9013,9913,9013,9913,79359
21 feb 202413,9813,9813,6813,6813,4850
20 feb 202413,7313,8213,7313,8213,63300
19 feb 202413,9813,9813,8413,9013,70413
16 feb 202414,1514,1913,9013,9013,70609
*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...