Italia markets close in 32 minutes

Helmerich & Payne Inc (HPC.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,82-0,80 (-2,31%)
In data: 04:30PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202434,7534,8433,8233,8233,82195
31 mag 202433,9134,6233,8534,6234,62-
30 mag 202433,8734,1833,7234,1834,18-
29 mag 202434,5234,6333,9733,9733,97-
28 mag 202434,2934,5634,2634,5634,56-
27 mag 202434,1334,3134,1034,3134,31-
24 mag 202434,1734,2433,8734,1934,19-
23 mag 202434,3034,6434,3034,3434,34-
22 mag 202435,4035,4934,9934,9934,99-
21 mag 202435,4336,1135,4335,8735,87-
20 mag 202435,2835,6935,1735,6435,64-
17 mag 202435,0935,4335,0735,2335,23-
16 mag 202434,8234,8934,6534,7234,72-
16 mag 20240.42 Dividendo
15 mag 202436,0536,0535,0335,1734,75-
14 mag 202435,7436,0335,6835,8535,42-
13 mag 202435,7235,9335,6835,6835,25-
10 mag 202436,5436,5435,8635,8635,43-
09 mag 202435,6636,1235,6636,0735,64-
08 mag 202435,5835,8935,4335,4435,02-
07 mag 202435,5836,2635,4536,2635,83-
06 mag 202435,7136,1635,7135,7735,34-
03 mag 202435,1335,3935,0835,3934,97-
02 mag 202435,4135,7735,4135,4535,03-
30 apr 202437,8537,9436,9236,9236,48-
29 apr 202437,3137,6837,2937,6837,23-
26 apr 202436,8538,1036,8537,8937,44-
25 apr 202439,4339,4336,8736,8736,43-
24 apr 202439,4139,4639,0539,4638,99-
23 apr 202438,5539,3038,4039,3038,83-
22 apr 202438,8739,2438,7339,2438,77-
19 apr 202439,0339,4138,2839,4138,94-
18 apr 202438,0639,0937,7739,0938,62-
17 apr 202438,4738,8938,3338,5538,09-
16 apr 202439,1039,1038,2038,4337,97-
15 apr 202438,9239,3438,7939,0338,56-
12 apr 202439,4740,1339,4239,4238,95-
11 apr 202439,7839,8439,1539,5439,07-
10 apr 202439,4839,9439,4839,6239,15-
09 apr 202439,6139,6539,4539,5439,07-
08 apr 202439,8740,1339,8640,0439,56-
05 apr 202439,6440,1539,4940,1539,67-
04 apr 202439,8239,8239,5239,6239,15-
03 apr 202439,4140,0639,4140,0639,58-
02 apr 202439,2139,5639,2139,3438,87-
28 mar 202438,8839,2238,8838,9838,51-
27 mar 202437,8038,7537,8038,7538,29-
26 mar 202438,5538,5938,3338,3337,87-
25 mar 202438,0039,0837,9538,7838,32-
22 mar 202438,1238,3238,1238,1537,69-
21 mar 202437,7138,2537,5138,2537,79-
20 mar 202437,8337,8337,3237,3236,87-
19 mar 202436,7537,5836,7537,5837,13-
18 mar 202436,9437,0236,8537,0236,58-
15 mar 202436,6937,3136,5636,7536,31-
14 mar 202436,6936,9236,6936,9236,48-
13 mar 202435,7136,6135,6036,6136,17-
12 mar 202436,1736,2935,9135,9135,48-
11 mar 202435,5736,1935,5336,1935,76-
08 mar 202436,2436,3635,7235,7235,29-
07 mar 202435,1736,3134,9736,1535,72-
06 mar 202435,0135,6635,0135,6635,23-
05 mar 202435,1035,5935,1035,5935,16-
04 mar 202435,7635,9235,7035,7235,29-
01 mar 202435,4236,0735,3535,9735,54-
29 feb 202435,3436,4635,2735,6235,19-
28 feb 202435,3736,1935,3335,5135,09-
27 feb 202434,8935,5934,7535,5935,16-
26 feb 202434,6535,2134,5535,2134,79-
23 feb 202435,5535,5534,7735,1234,70-
22 feb 202435,7035,7035,4235,4935,07-
21 feb 202435,8135,8435,5935,8435,41-
20 feb 202436,6536,6635,9535,9535,52-
19 feb 202436,4636,7036,4636,6036,16-
16 feb 202436,0037,3335,7637,3336,88-
15 feb 202434,1836,1934,0036,1935,76-
14 feb 202433,8534,3733,8534,3733,96-
13 feb 202434,8934,9633,4634,1933,78-
12 feb 202434,7034,9134,6334,7334,32-
12 feb 20240.42 Dividendo
09 feb 202435,1835,2835,1335,2834,44-
08 feb 202435,8436,1735,4635,4634,62-
07 feb 202435,5336,4535,5336,4535,59-
06 feb 202434,4035,7034,4035,6234,78-
05 feb 202435,0135,0134,1634,9234,09-
02 feb 202436,0736,0735,2135,2134,38-
01 feb 202437,1337,2836,6036,6035,73-
31 gen 202437,2337,2736,5736,8535,98-
30 gen 202434,8137,8834,2937,8836,98-
29 gen 202433,0733,1133,0633,1132,33-
26 gen 202432,6133,3532,4833,1432,35-
25 gen 202432,1632,4032,1632,3031,53-
24 gen 202431,2431,9931,0831,9931,23-
23 gen 202430,9331,5630,8431,3130,57-
22 gen 202430,1831,1430,1631,0530,31-
19 gen 202430,2430,4730,2430,4729,75-
18 gen 202429,9829,9829,9429,9429,23-
17 gen 202430,2930,3230,0630,1429,43-
16 gen 202430,8731,1230,7630,7630,03-
15 gen 202430,7630,7630,6230,7129,98-
*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...