Italia markets open in 1 hour 55 minutes

HP Inc. (7HP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,17+1,39 (+5,21%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202327,1328,1727,1328,1728,17377
01 feb 202326,5026,7826,5026,7826,7850
31 gen 202326,4326,4726,4326,4726,47119
30 gen 202326,6626,6626,6126,6126,61-
27 gen 202326,2726,3826,2726,3826,38388
26 gen 202326,1726,3026,1726,3026,30-
25 gen 202325,8725,9125,7825,7825,78100
24 gen 202326,1426,2326,1426,2326,23-
23 gen 202325,4626,2525,4626,2526,253.753
20 gen 202324,8325,1824,8325,1825,18-
19 gen 202325,3225,4424,9024,9024,90958
18 gen 202325,4225,6325,4225,6325,6320
17 gen 202325,6725,6725,5625,5625,56-
16 gen 202325,7626,1425,6825,9325,93966
13 gen 202326,1626,1625,9125,9125,91-
12 gen 202326,6426,6726,3026,3026,30325
11 gen 202326,9226,9826,7026,7026,7040
10 gen 202326,6726,7226,5426,7226,721.000
09 gen 202326,9226,9226,5726,6426,641.130
06 gen 202325,8925,8925,8025,8025,80100
05 gen 202325,4225,7425,4225,7425,74385
04 gen 202325,2426,0825,2426,0826,085
03 gen 202325,1725,3725,1725,3725,37200
02 gen 202325,0825,3225,0825,3025,30731
30 dic 202225,2925,2925,2925,2925,29-
29 dic 202225,1025,2425,1025,2425,24-
28 dic 202225,2825,4225,2825,2825,286
27 dic 202224,9225,1724,9225,1725,17-
23 dic 202225,0225,0224,9124,9124,91-
22 dic 202224,9925,0124,8424,8924,89110
21 dic 202225,0825,3325,0825,3325,33395
20 dic 202225,0625,0624,7024,8724,87750
19 dic 202225,4325,4325,2325,2325,23321
16 dic 202225,3425,3424,9724,9724,97610
15 dic 202226,2426,3725,1725,1725,1715
14 dic 202227,1627,1626,8427,0627,0676
13 dic 202227,3927,6627,3127,5027,501.940
13 dic 20220.2625 Dividendo
12 dic 202226,6727,2626,6627,0726,811.413
09 dic 202226,8226,9926,7526,9926,721.301
08 dic 202226,5526,9926,5526,9926,73600
07 dic 202227,1727,1726,4526,4526,19-
06 dic 202227,7427,7427,1527,1526,88500
05 dic 202228,0528,0527,9727,9727,70-
02 dic 202228,1728,4428,1728,3928,11240
01 dic 202228,6128,9828,6128,9428,66305
30 nov 202227,7128,0727,7128,0327,76240
29 nov 202227,9927,9927,9927,9927,71-
28 nov 202229,0529,0528,4028,4028,12245
25 nov 202228,6429,0428,6429,0428,76100
24 nov 202228,7428,7428,6928,6928,4225
23 nov 202228,9028,9028,9028,9028,62-
22 nov 202228,0528,0928,0528,0927,82360
21 nov 202228,4328,6628,2328,2327,951.205
18 nov 202228,4028,5028,1728,4528,1893
17 nov 202228,1628,5327,8327,8327,571.000
16 nov 202229,2629,2629,2629,2628,98-
15 nov 202229,6429,6829,6129,6829,4030
14 nov 202229,4329,6128,9029,6129,331.290
11 nov 202228,6228,6228,5428,5428,26-
10 nov 202227,5828,5627,5828,5628,28360
09 nov 202228,2228,2228,2228,2227,95-
08 nov 202228,6329,0028,6328,9528,67500
07 nov 202228,2128,5328,2128,5328,25120
04 nov 202227,3128,1627,3128,1627,89100
03 nov 202227,5127,6627,1027,1026,841.226
02 nov 202228,1328,1328,1028,1027,83-
01 nov 202227,8327,9127,8327,9127,64-
31 ott 202228,4828,4828,0028,0327,76714
28 ott 202227,0428,0027,0428,0027,73674
27 ott 202227,1627,4327,1627,4327,17430
26 ott 202227,2427,4226,9727,4227,16394
25 ott 202227,2327,3927,2327,3927,12-
24 ott 202227,0427,0427,0027,0026,7320
21 ott 202225,8726,9525,8726,9526,69150
20 ott 202226,1326,6825,8826,6826,4215
19 ott 202226,1226,1325,9325,9325,6820
18 ott 202226,1326,7525,8425,8425,5955
17 ott 202226,2126,4226,1526,4126,15109
14 ott 202226,6926,8126,5326,5326,273
13 ott 202225,3125,7725,1025,7725,52500
12 ott 202225,5725,5725,5025,5025,26-
11 ott 202225,4825,6925,4825,6925,45-
10 ott 202225,6025,9725,4325,4325,19295
07 ott 202226,9426,9425,8025,8025,5550
06 ott 202226,9227,2926,9227,2727,01-
05 ott 202226,4826,7026,4826,7026,45-
04 ott 202226,3026,8026,3026,8026,54200
03 ott 202225,3126,1725,3126,1725,92175
30 set 202225,2225,9825,2225,9825,73-
29 set 202226,3526,6026,3526,6026,3533
28 set 202225,9726,3325,9726,3326,0830
27 set 202225,7426,1325,7426,1325,88-
26 set 202226,1526,2426,1526,1925,9419
23 set 202226,4426,4425,9825,9825,73-
22 set 202226,3126,4926,2626,4926,23100
21 set 202226,6126,8526,6126,8526,59-
20 set 202226,7626,7626,3226,3226,06-
19 set 202227,2227,3327,0627,0626,801
16 set 202226,8326,8326,6326,6326,37-
*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...