Italia markets closed

Helmerich & Payne Inc (HPC.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,45+0,16 (+0,45%)
Alla chiusura: 07:26PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,1435,5135,0735,4535,45-
02 mag 202435,4335,7235,2535,2935,29-
30 apr 202437,8837,8836,8136,9036,90-
29 apr 202437,3437,9837,3237,6637,66-
26 apr 202437,5938,2537,4437,8337,83-
25 apr 202439,1939,1937,1537,1537,15-
24 apr 202439,4139,5139,0439,4539,45-
23 apr 202438,5339,6138,1039,6139,61-
22 apr 202438,8739,0138,7238,7238,72-
19 apr 202439,0939,4538,3139,1039,10-
18 apr 202438,1039,1237,8938,7338,73-
17 apr 202438,5238,8938,3738,4938,49-
16 apr 202439,0939,0938,3138,6038,6025
15 apr 202438,9539,5238,6238,9638,96-
12 apr 202439,4940,0339,4939,6439,64-
11 apr 202439,8039,9039,1939,5439,54-
10 apr 202439,5139,8139,5139,7039,70-
09 apr 202439,6339,9039,3739,6439,64-
08 apr 202439,8940,1839,7940,0740,07125
05 apr 202439,6639,6639,4639,5939,59-
04 apr 202439,8539,8539,5739,5739,57-
03 apr 202439,4639,7939,4639,7939,79-
02 apr 202439,2539,5439,2539,3839,38-
28 mar 202438,8539,2738,8539,1639,16-
27 mar 202437,8439,0237,8438,7738,77-
26 mar 202438,5738,7538,3938,3938,39-
25 mar 202437,9738,9737,9738,8338,83-
22 mar 202438,1438,3838,1438,2938,29-
21 mar 202437,7238,2837,5838,2838,28-
20 mar 202437,8537,8537,3237,3537,35-
19 mar 202436,7638,0036,7638,0038,00-
18 mar 202436,9537,1036,9537,0237,02-
15 mar 202436,7137,3136,5437,3137,31-
14 mar 202436,7136,7836,7136,7836,78-
13 mar 202435,7636,7535,7636,7536,75-
12 mar 202436,1936,3235,8535,9635,96-
11 mar 202435,5635,7435,5635,5935,59-
08 mar 202436,2736,2735,7535,8335,83-
07 mar 202435,2036,1935,1036,1336,13-
06 mar 202435,0335,9835,0335,3235,32-
05 mar 202435,1035,6835,1035,3435,34-
04 mar 202435,8135,8135,4035,4035,40-
01 mar 202435,4435,8335,4435,7835,78-
29 feb 202435,3736,5035,3136,5036,50-
28 feb 202435,4036,2835,3036,2836,28-
27 feb 202434,9135,5034,8635,5035,50-
26 feb 202434,6734,6734,5734,6434,64-
23 feb 202435,5835,5834,7334,8834,88-
22 feb 202435,7235,7235,3935,3935,39-
21 feb 202435,8135,8435,6235,7235,72-
20 feb 202436,6836,6836,1536,1536,15-
19 feb 202436,4636,6536,4636,6536,65-
16 feb 202436,0437,4035,7836,9436,94-
15 feb 202434,2136,3334,1036,3336,33-
14 feb 202433,8634,2233,8634,2234,22-
13 feb 202434,9035,0434,8735,0435,04-
12 feb 202434,7135,2034,6034,7234,72-
12 feb 20240.42 Dividendo
09 feb 202435,2135,2834,8835,2834,86-
08 feb 202435,8636,1035,4135,4134,99-
07 feb 202435,6136,3635,5536,3035,87-
06 feb 202434,3735,7434,3735,5935,17-
05 feb 202435,0035,0133,9535,0134,59-
02 feb 202436,0736,2435,1535,1534,73-
01 feb 202437,1637,3837,1637,3836,94-
31 gen 202437,2937,2936,8936,8936,45-
30 gen 202434,8139,0434,3139,0438,58145
29 gen 202433,0933,1133,0733,0732,68-
26 gen 202432,6333,2632,4632,8732,48-
25 gen 202432,1932,6732,1732,1731,7988
24 gen 202431,3132,2131,0732,1931,81-
23 gen 202430,9531,5430,8431,3630,99-
22 gen 202430,2031,1530,1431,0230,65-
19 gen 202430,3130,5130,3130,5130,15-
18 gen 202430,0030,2929,8630,2929,93-
17 gen 202430,3330,5329,9030,0629,70-
16 gen 202430,8631,1830,5430,7630,39-
15 gen 202430,5230,7530,5030,7530,38-
12 gen 202430,6831,1630,6830,6830,31-
11 gen 202430,6830,9230,4530,4530,09-
10 gen 202430,9630,9630,4930,5630,20-
09 gen 202430,9731,5430,9731,5231,14-
08 gen 202432,0032,0030,3130,7230,35260
05 gen 202432,1832,3932,1132,1131,73-
04 gen 202433,3333,5332,3732,4032,01-
03 gen 202433,0534,0232,8733,5633,16-
02 gen 202432,7333,6732,6733,6433,24-
29 dic 202332,6832,8732,6832,7432,35-
28 dic 202333,1833,2632,6932,6932,3010
27 dic 202333,7834,0533,3133,3132,9124
22 dic 202333,6833,7233,5333,7233,32-
21 dic 202333,7233,7633,7233,7633,36-
20 dic 202334,2434,2433,9033,9033,5015
19 dic 202333,7833,8533,7033,8533,45-
18 dic 202334,0934,4034,0034,0033,60-
15 dic 202334,0834,3833,8033,8833,48-
14 dic 202332,9934,1832,9934,0133,61-
13 dic 202332,3332,7032,3032,3031,92-
12 dic 202333,3833,3832,4232,7832,39-
11 dic 202333,4233,7233,0433,2132,81-
*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...