Italia markets open in 3 hours 36 minutes

HP Inc. (4HPQ.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,90+0,37 (+1,12%)
Alla chiusura: 12:53PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202432,9032,9032,9032,9032,90-
27 giu 202432,5332,5332,5332,5332,53-
26 giu 202432,6232,6232,6232,6232,62-
25 giu 202433,8333,8333,8333,8333,83-
24 giu 202433,9833,9833,9833,9833,98-
21 giu 202433,9233,9233,9233,9233,92-
20 giu 202434,0834,0834,0834,0834,08-
19 giu 202434,3734,3734,3734,3734,37-
18 giu 202433,7633,7633,7633,7633,76-
17 giu 202433,2933,2933,2933,2933,29-
14 giu 202433,3833,3833,3833,3833,38-
13 giu 202433,6133,6133,6133,6133,61-
12 giu 202433,7433,7433,7433,7433,74-
12 giu 20240.256942 Dividendo
11 giu 202433,6933,6933,6933,6933,43-
10 giu 202433,2633,2633,2633,2633,01-
07 giu 202433,7233,7233,7233,7233,47-
06 giu 202433,3933,3933,3933,3933,14-
05 giu 202432,7432,7432,7432,7432,49-
04 giu 202432,6832,6832,6832,6832,43-
03 giu 202432,1332,1332,1332,1331,89-
31 mag 202434,1534,1534,1532,2031,9532
30 mag 202435,2235,2235,2235,2234,96-
29 mag 202430,7330,7330,7330,7330,50-
28 mag 202430,6730,6730,6730,6730,44-
27 mag 202430,3230,3230,3230,3230,09-
24 mag 202430,2630,2630,2630,2630,03-
23 mag 202430,6730,6730,6730,6730,43-
22 mag 202430,5930,5930,5930,5930,36-
21 mag 202429,7029,7029,7029,7029,48-
20 mag 202429,3429,3429,3429,3429,12-
17 mag 202428,6728,6728,6728,6728,45-
16 mag 202428,8228,8228,8228,8228,60-
15 mag 202428,7528,7528,7528,7528,53-
14 mag 202428,4228,4228,4228,4228,21-
13 mag 202427,9227,9227,9227,9227,70-
10 mag 202427,6127,6127,6127,6127,40-
09 mag 202427,3627,3627,3627,3627,15-
08 mag 202426,9026,9026,9026,9026,69-
07 mag 202426,4326,4326,4326,4326,23-
06 mag 202426,2626,2626,2626,2626,06-
03 mag 202426,1126,1126,1126,1125,91-
02 mag 202425,9825,9825,9825,9825,78-
30 apr 202426,3826,3826,3826,3826,18-
29 apr 202426,3726,3726,3726,3726,17-
26 apr 202426,3826,3826,3826,3826,17-
25 apr 202425,9725,9725,9725,9725,77-
24 apr 202426,3426,3426,3426,3426,14-
23 apr 202425,9125,9125,9125,9125,71-
22 apr 202425,9425,9425,9425,9425,74-
19 apr 202426,0726,0726,0726,0725,87-
18 apr 202426,1826,1826,1826,1825,98-
17 apr 202426,1726,1726,1726,1725,98-
16 apr 202426,1526,1526,1526,1525,95-
15 apr 202426,7426,7426,7426,7426,53-
12 apr 202427,0827,0827,0827,0826,87-
11 apr 202426,8826,8826,8826,8826,67-
10 apr 202427,3027,3027,3027,3027,09-
09 apr 202427,4327,4327,4327,4327,22-
08 apr 202426,8926,8926,8926,8926,68-
05 apr 202427,0227,0227,0227,0226,82-
04 apr 202427,7527,7527,7527,7527,54-
03 apr 202427,5927,5927,5927,5927,38-
02 apr 202427,7227,7227,7227,7227,50-
28 mar 202428,0128,0128,0128,0127,80-
27 mar 202427,5727,5727,5727,5727,36-
26 mar 202427,7727,7727,7727,7727,56-
25 mar 202427,6927,6927,6927,6927,48-
22 mar 202427,8227,8227,8227,8227,61-
21 mar 202427,9427,9427,9427,9427,73-
20 mar 202427,2027,2027,2027,2026,99-
19 mar 202427,3727,3727,3727,3727,16-
18 mar 202427,4827,4827,4827,4827,27-
15 mar 202428,1428,1428,1428,1427,93-
14 mar 202428,0828,0828,0828,0827,87-
13 mar 202427,9327,9327,9327,9327,72-
12 mar 202427,9827,9827,9827,9827,77-
12 mar 20240.252202 Dividendo
11 mar 202428,0628,0628,0628,0627,60-
08 mar 202428,0628,0628,0628,0727,6110
07 mar 202427,7227,7227,7227,7227,26-
06 mar 202427,6227,6227,6227,6227,16-
05 mar 202426,8826,8826,8826,8826,44-
04 mar 202427,1327,1327,1327,1326,68-
01 mar 202427,2027,2027,2027,2026,75-
29 feb 202426,3526,3526,3526,3525,91-
28 feb 202426,7426,7426,7426,7426,30-
27 feb 202426,6026,6026,6026,6026,16-
26 feb 202426,7526,7526,7526,7526,31-
23 feb 202426,8926,8926,8926,8926,45-
22 feb 202426,7226,7226,7226,7226,28-
21 feb 202426,4126,4126,4126,4125,97-
20 feb 202426,4926,4926,4926,4926,05-
19 feb 202426,5426,5426,5426,5426,10-
16 feb 202426,6226,6226,6226,6226,18-
15 feb 202426,8426,8426,8426,8426,40-
14 feb 202426,7426,7426,7426,7426,30-
13 feb 202426,0726,0726,0726,0725,64-
12 feb 202426,5826,5826,5826,5826,14-
09 feb 202426,3626,3626,3626,3625,92-
*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...