Italia markets closed

Helmerich & Payne Inc (HPC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,86+0,57 (+1,53%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202437,8637,8637,8637,8637,8620
29 apr 202437,2937,2937,2937,2937,29-
26 apr 202437,5937,5937,5937,5937,59-
25 apr 202439,4339,4339,4339,4339,43-
24 apr 202439,4039,4039,4039,4039,40-
23 apr 202438,5638,5638,5638,5638,56-
22 apr 202438,8738,8738,8738,8738,87-
19 apr 202439,0939,0939,0939,0939,09-
18 apr 202438,0738,0738,0738,0738,07-
17 apr 202438,4938,4938,4938,4938,49-
16 apr 202439,1039,1039,1039,1039,10-
15 apr 202438,9338,9338,9338,9338,93-
12 apr 202439,5039,5039,5039,5039,50-
11 apr 202439,8239,8239,8239,8239,82-
10 apr 202439,5039,5039,5039,5039,50-
09 apr 202439,6339,6339,6339,6339,63-
08 apr 202439,9039,9039,9039,9039,90-
05 apr 202439,6439,6439,6439,6439,64-
04 apr 202439,8239,8239,8239,8239,82-
03 apr 202439,4239,4239,4239,4239,42-
02 apr 202439,2139,2139,2139,2139,21-
28 mar 202438,8738,8738,8738,8738,87-
27 mar 202437,8037,8037,8037,8037,80-
26 mar 202438,5738,5738,5738,5738,57-
25 mar 202438,1138,1138,1138,1138,11-
22 mar 202438,1138,1138,1138,1138,11-
21 mar 202437,7137,7137,7137,7137,71-
20 mar 202437,8337,8337,8337,8337,83-
19 mar 202436,7936,7936,7936,7936,79-
18 mar 202436,9236,9236,9236,9236,92-
15 mar 202436,7036,7036,7036,7036,70-
14 mar 202436,7136,7136,7136,7136,71-
13 mar 202435,7335,7335,7335,7335,73-
12 mar 202436,2036,2036,2036,2036,20-
11 mar 202435,5835,5835,5835,5835,58-
08 mar 202436,2436,2436,2436,2436,24-
07 mar 202435,1735,1735,1735,1735,17-
06 mar 202435,0135,0135,0135,0135,01-
05 mar 202435,0935,0935,0935,0935,09-
04 mar 202435,7635,7635,7635,7635,76-
01 mar 202435,4335,4335,4335,4335,43-
29 feb 202435,3435,3435,3435,3435,34-
28 feb 202435,3835,3835,3835,3835,38-
27 feb 202434,8934,8934,8934,8934,89-
26 feb 202434,6734,6734,6734,6734,67-
23 feb 202435,5735,5735,5735,5735,57-
22 feb 202435,6835,6835,6835,6835,68-
21 feb 202435,8235,8235,8235,8235,82-
20 feb 202436,6736,6736,6736,6736,67-
19 feb 202436,4736,4736,4736,4736,47-
16 feb 202436,0136,0136,0136,0136,01-
15 feb 202434,1834,1834,1834,1834,18-
14 feb 202433,8733,8733,8733,8733,87-
13 feb 202434,9134,9134,9134,9134,91-
12 feb 202434,6934,6934,6934,6934,69-
12 feb 20240.42 Dividendo
09 feb 202435,1935,1935,1935,1934,77-
08 feb 202435,8535,8535,8535,8535,42-
07 feb 202435,5535,5535,5535,5535,13-
06 feb 202434,3934,3934,3934,3933,98-
05 feb 202435,0135,0135,0135,0134,59-
02 feb 202436,0636,0636,0636,0635,63-
01 feb 202437,1637,1637,1637,1636,72-
31 gen 202437,2637,2637,2637,2636,82-
30 gen 202434,8134,8134,8134,8134,39-
29 gen 202433,0733,0733,0733,0732,68-
26 gen 202432,6132,6132,6132,6132,22-
25 gen 202432,1832,1832,1832,1831,80-
24 gen 202431,2631,2631,2631,2630,89-
23 gen 202430,9730,9730,9730,9730,60-
22 gen 202430,1830,1830,1830,1829,82-
19 gen 202430,2730,2730,2730,2729,91-
18 gen 202429,9929,9929,9929,9929,63-
17 gen 202430,3030,3030,3030,3029,94-
16 gen 202430,8730,8730,8730,8730,50-
15 gen 202430,6830,6830,6830,6830,31-
12 gen 202430,6830,6830,6830,6830,31-
11 gen 202430,6630,6630,6630,6630,29-
10 gen 202430,5030,5030,5030,5030,14-
09 gen 202430,9830,9830,9830,9830,61-
08 gen 202431,7431,7431,7431,7431,36-
05 gen 202432,1832,1832,1832,1831,80-
04 gen 202433,3133,3133,3133,3132,91-
03 gen 202433,0133,0133,0133,0132,62-
02 gen 202432,7332,7332,7332,7332,34-
29 dic 202332,7132,7132,7132,7132,32-
28 dic 202333,1833,1833,1833,1832,78-
27 dic 202333,7433,7433,7433,7433,34-
22 dic 202333,6733,6733,6733,6733,27-
21 dic 202333,7133,7133,7133,7133,31-
20 dic 202334,2434,2434,2434,2433,83-
19 dic 202333,7533,7533,7533,7533,35-
18 dic 202334,0834,0834,0834,0833,67-
15 dic 202334,0634,0634,0634,0633,65-
14 dic 202333,0133,0133,0133,0132,62-
13 dic 202332,3632,3632,3632,3631,97-
12 dic 202333,3933,3933,3933,3932,99-
11 dic 202333,4133,4133,4133,4133,01-
08 dic 202333,2133,2133,2133,2132,81-
07 dic 202332,7132,7132,7132,7132,32-
*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...