Italia markets closed

Helmerich & Payne Inc (HPC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,47+0,19 (+0,54%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202435,4735,4735,4735,4735,4720
20 mag 202435,2835,2835,2835,2835,28-
17 mag 202435,1035,1035,1035,1035,10-
16 mag 202435,0035,0035,0035,0035,00-
16 mag 20240.42 Dividendo
15 mag 202436,0536,0536,0536,0535,63-
14 mag 202435,7435,7435,7435,7435,32-
13 mag 202435,7535,7535,7535,7535,33-
10 mag 202436,5536,5536,5536,5536,12-
09 mag 202435,6635,6635,6635,6635,24-
08 mag 202435,5835,5835,5835,5835,17-
07 mag 202435,5835,5835,5835,5835,17-
06 mag 202435,7135,7135,7135,7135,29-
03 mag 202435,1335,1335,1335,1334,72-
02 mag 202435,4235,4235,4235,4235,01-
30 apr 202437,8637,8637,8637,8637,42-
29 apr 202437,2937,2937,2937,2936,86-
26 apr 202437,5937,5937,5937,5937,15-
25 apr 202439,4339,4339,4339,4338,97-
24 apr 202439,4039,4039,4039,4038,94-
23 apr 202438,5638,5638,5638,5638,11-
22 apr 202438,8738,8738,8738,8738,42-
19 apr 202439,0939,0939,0939,0938,63-
18 apr 202438,0738,0738,0738,0737,63-
17 apr 202438,4938,4938,4938,4938,04-
16 apr 202439,1039,1039,1039,1038,64-
15 apr 202438,9338,9338,9338,9338,48-
12 apr 202439,5039,5039,5039,5039,04-
11 apr 202439,8239,8239,8239,8239,36-
10 apr 202439,5039,5039,5039,5039,04-
09 apr 202439,6339,6339,6339,6339,17-
08 apr 202439,9039,9039,9039,9039,44-
05 apr 202439,6439,6439,6439,6439,18-
04 apr 202439,8239,8239,8239,8239,36-
03 apr 202439,4239,4239,4239,4238,96-
02 apr 202439,2139,2139,2139,2138,75-
28 mar 202438,8738,8738,8738,8738,42-
27 mar 202437,8037,8037,8037,8037,36-
26 mar 202438,5738,5738,5738,5738,12-
25 mar 202438,1138,1138,1138,1137,67-
22 mar 202438,1138,1138,1138,1137,67-
21 mar 202437,7137,7137,7137,7137,27-
20 mar 202437,8337,8337,8337,8337,39-
19 mar 202436,7936,7936,7936,7936,36-
18 mar 202436,9236,9236,9236,9236,49-
15 mar 202436,7036,7036,7036,7036,27-
14 mar 202436,7136,7136,7136,7136,28-
13 mar 202435,7335,7335,7335,7335,31-
12 mar 202436,2036,2036,2036,2035,78-
11 mar 202435,5835,5835,5835,5835,17-
08 mar 202436,2436,2436,2436,2435,82-
07 mar 202435,1735,1735,1735,1734,76-
06 mar 202435,0135,0135,0135,0134,60-
05 mar 202435,0935,0935,0935,0934,68-
04 mar 202435,7635,7635,7635,7635,34-
01 mar 202435,4335,4335,4335,4335,02-
29 feb 202435,3435,3435,3435,3434,93-
28 feb 202435,3835,3835,3835,3834,97-
27 feb 202434,8934,8934,8934,8934,48-
26 feb 202434,6734,6734,6734,6734,27-
23 feb 202435,5735,5735,5735,5735,16-
22 feb 202435,6835,6835,6835,6835,26-
21 feb 202435,8235,8235,8235,8235,40-
20 feb 202436,6736,6736,6736,6736,24-
19 feb 202436,4736,4736,4736,4736,05-
16 feb 202436,0136,0136,0136,0135,59-
15 feb 202434,1834,1834,1834,1833,78-
14 feb 202433,8733,8733,8733,8733,48-
13 feb 202434,9134,9134,9134,9134,50-
12 feb 202434,6934,6934,6934,6934,29-
12 feb 20240.42 Dividendo
09 feb 202435,1935,1935,1935,1934,36-
08 feb 202435,8535,8535,8535,8535,01-
07 feb 202435,5535,5535,5535,5534,72-
06 feb 202434,3934,3934,3934,3933,58-
05 feb 202435,0135,0135,0135,0134,19-
02 feb 202436,0636,0636,0636,0635,21-
01 feb 202437,1637,1637,1637,1636,29-
31 gen 202437,2637,2637,2637,2636,39-
30 gen 202434,8134,8134,8134,8133,99-
29 gen 202433,0733,0733,0733,0732,29-
26 gen 202432,6132,6132,6132,6131,85-
25 gen 202432,1832,1832,1832,1831,43-
24 gen 202431,2631,2631,2631,2630,53-
23 gen 202430,9730,9730,9730,9730,24-
22 gen 202430,1830,1830,1830,1829,47-
19 gen 202430,2730,2730,2730,2729,56-
18 gen 202429,9929,9929,9929,9929,29-
17 gen 202430,3030,3030,3030,3029,59-
16 gen 202430,8730,8730,8730,8730,15-
15 gen 202430,6830,6830,6830,6829,96-
12 gen 202430,6830,6830,6830,6829,96-
11 gen 202430,6630,6630,6630,6629,94-
10 gen 202430,5030,5030,5030,5029,78-
09 gen 202430,9830,9830,9830,9830,25-
08 gen 202431,7431,7431,7431,7431,00-
05 gen 202432,1832,1832,1832,1831,43-
04 gen 202433,3133,3133,3133,3132,53-
03 gen 202433,0133,0133,0133,0132,24-
02 gen 202432,7332,7332,7332,7331,96-
*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...