HP Inc. (7HP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

25,68

-0,24

(-0,95%)

Al 08:01AM CEST. Mercato aperto.

Periodo di tempo:

28 mar 2022 - 28 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 mar 2023	25,68	25,68	25,68	25,68	25,68	120
27 mar 2023	25,77	25,93	25,77	25,92	25,92	120
24 mar 2023	25,47	25,73	25,47	25,73	25,73	-
23 mar 2023	25,72	25,72	25,55	25,55	25,55	88
22 mar 2023	26,45	26,50	25,70	25,70	25,70	5
21 mar 2023	26,31	26,63	26,31	26,56	26,56	50
20 mar 2023	25,84	26,33	25,84	26,33	26,33	-
17 mar 2023	26,43	26,72	26,26	26,27	26,27	210
16 mar 2023	26,25	26,25	26,17	26,17	26,17	-
15 mar 2023	25,71	26,28	25,71	26,28	26,28	4
14 mar 2023	25,34	26,29	25,34	26,29	26,29	20
13 mar 2023	25,78	25,78	25,26	25,55	25,55	200
10 mar 2023	26,01	26,27	25,82	25,82	25,82	150
09 mar 2023	26,48	26,75	26,48	26,75	26,75	18
08 mar 2023	26,20	26,58	26,20	26,58	26,58	150
07 mar 2023	26,60	26,60	26,52	26,52	26,52	250
07 mar 2023	0.2625 Dividendo
06 mar 2023	26,99	27,20	26,84	27,20	26,94	727
03 mar 2023	26,95	26,95	26,80	26,83	26,57	100
02 mar 2023	27,00	27,00	27,00	27,00	26,74	-
01 mar 2023	28,51	28,51	27,10	27,10	26,84	296
28 feb 2023	27,70	28,25	27,70	28,25	27,98	182
27 feb 2023	27,85	27,85	27,59	27,59	27,33	100
24 feb 2023	27,94	27,94	27,48	27,48	27,21	-
23 feb 2023	27,29	27,78	27,29	27,49	27,22	50
22 feb 2023	27,11	27,42	26,70	27,42	27,15	295
21 feb 2023	28,07	28,07	27,50	27,50	27,23	295
20 feb 2023	28,07	28,24	28,07	28,24	27,97	10
17 feb 2023	28,32	28,32	28,11	28,11	27,84	80
16 feb 2023	28,62	28,80	28,30	28,30	28,03	228
15 feb 2023	28,27	28,47	28,20	28,47	28,20	600
14 feb 2023	28,08	28,23	28,08	28,23	27,96	107
13 feb 2023	27,89	28,06	27,88	27,88	27,61	490
10 feb 2023	27,41	27,78	27,34	27,78	27,52	300
09 feb 2023	27,91	27,91	27,46	27,46	27,19	560
08 feb 2023	27,83	27,83	27,72	27,72	27,45	20
07 feb 2023	27,66	27,80	27,66	27,80	27,53	300
06 feb 2023	28,49	28,49	27,82	27,82	27,55	855
03 feb 2023	27,97	28,38	27,97	28,38	28,10	234
02 feb 2023	27,13	28,17	27,13	28,17	27,90	377
01 feb 2023	26,50	26,78	26,50	26,78	26,52	50
31 gen 2023	26,43	26,47	26,43	26,47	26,21	119
30 gen 2023	26,66	26,66	26,61	26,61	26,36	-
27 gen 2023	26,27	26,38	26,27	26,38	26,13	388
26 gen 2023	26,17	26,30	26,17	26,30	26,04	-
25 gen 2023	25,87	25,91	25,78	25,78	25,54	100
24 gen 2023	26,14	26,23	26,14	26,23	25,98	-
23 gen 2023	25,46	26,25	25,46	26,25	26,00	3.753
20 gen 2023	24,83	25,18	24,83	25,18	24,94	-
19 gen 2023	25,32	25,44	24,90	24,90	24,66	958
18 gen 2023	25,42	25,63	25,42	25,63	25,38	20
17 gen 2023	25,67	25,67	25,56	25,56	25,31	-
16 gen 2023	25,76	26,14	25,68	25,93	25,68	966
13 gen 2023	26,16	26,16	25,91	25,91	25,66	-
12 gen 2023	26,64	26,67	26,30	26,30	26,05	325
11 gen 2023	26,92	26,98	26,70	26,70	26,45	40
10 gen 2023	26,67	26,72	26,54	26,72	26,46	1.000
09 gen 2023	26,92	26,92	26,57	26,64	26,38	1.130
06 gen 2023	25,89	25,89	25,80	25,80	25,55	100
05 gen 2023	25,42	25,74	25,42	25,74	25,49	385
04 gen 2023	25,24	26,08	25,24	26,08	25,83	5
03 gen 2023	25,17	25,37	25,17	25,37	25,13	200
02 gen 2023	25,08	25,32	25,08	25,30	25,06	731
30 dic 2022	25,29	25,29	25,29	25,29	25,05	-
29 dic 2022	25,10	25,24	25,10	25,24	24,99	-
28 dic 2022	25,28	25,42	25,28	25,28	25,04	6
27 dic 2022	24,92	25,17	24,92	25,17	24,92	-
23 dic 2022	25,02	25,02	24,91	24,91	24,66	-
22 dic 2022	24,99	25,01	24,84	24,89	24,65	110
21 dic 2022	25,08	25,33	25,08	25,33	25,09	395
20 dic 2022	25,06	25,06	24,70	24,87	24,63	750
19 dic 2022	25,43	25,43	25,23	25,23	24,98	321
16 dic 2022	25,34	25,34	24,97	24,97	24,73	610
15 dic 2022	26,24	26,37	25,17	25,17	24,93	15
14 dic 2022	27,16	27,16	26,84	27,06	26,80	76
13 dic 2022	27,39	27,66	27,31	27,50	27,23	1.940
13 dic 2022	0.2625 Dividendo
12 dic 2022	26,67	27,26	26,66	27,07	26,55	1.413
09 dic 2022	26,82	26,99	26,75	26,99	26,47	1.301
08 dic 2022	26,55	26,99	26,55	26,99	26,47	600
07 dic 2022	27,17	27,17	26,45	26,45	25,94	-
06 dic 2022	27,74	27,74	27,15	27,15	26,62	500
05 dic 2022	28,05	28,05	27,97	27,97	27,43	-
02 dic 2022	28,17	28,44	28,17	28,39	27,84	240
01 dic 2022	28,61	28,98	28,61	28,94	28,38	305
30 nov 2022	27,71	28,07	27,71	28,03	27,50	240
29 nov 2022	27,99	27,99	27,99	27,99	27,45	-
28 nov 2022	29,05	29,05	28,40	28,40	27,85	245
25 nov 2022	28,64	29,04	28,64	29,04	28,48	100
24 nov 2022	28,74	28,74	28,69	28,69	28,14	25
23 nov 2022	28,90	28,90	28,90	28,90	28,34	-
22 nov 2022	28,05	28,09	28,05	28,09	27,55	360
21 nov 2022	28,43	28,66	28,23	28,23	27,68	1.205
18 nov 2022	28,40	28,50	28,17	28,45	27,91	93
17 nov 2022	28,16	28,53	27,83	27,83	27,30	1.000
16 nov 2022	29,26	29,26	29,26	29,26	28,70	-
15 nov 2022	29,64	29,68	29,61	29,68	29,11	30
14 nov 2022	29,43	29,61	28,90	29,61	29,04	1.290
11 nov 2022	28,62	28,62	28,54	28,54	27,99	-
10 nov 2022	27,58	28,56	27,58	28,56	28,01	360
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...

FTSE MIB26.351,60+144,93(+0,55%)

Dow Jones32.432,08+194,55(+0,60%)

Nasdaq 11.768,84-55,12(-0,47%)

Nikkei 22527.518,25+41,38(+0,15%)

Petrolio73,15+0,34(+0,47%)

Bitcoin EUR24.925,20-909,47(-3,52%)

HP Inc. (7HP.F)

FTSE MIB
26.351,60
+144,93(+0,55%)

Dow Jones
32.432,08
+194,55(+0,60%)

Nasdaq
11.768,84
-55,12(-0,47%)

Nikkei 225
27.518,25
+41,38(+0,15%)

Petrolio
73,15
+0,34(+0,47%)

Bitcoin EUR
24.925,20
-909,47(-3,52%)