Italia markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
9,08+0,01 (+0,11%)
Al 3:33PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 20209,029,238,849,089,088.400.778
23 set 20209,319,499,069,079,079.134.700
22 set 20209,289,369,179,319,319.640.500
21 set 20209,309,329,109,239,2317.300.400
18 set 20209,619,639,439,509,5015.150.900
17 set 20209,329,649,299,639,6310.690.500
16 set 20209,369,679,299,479,4712.250.500
15 set 20209,319,449,279,289,286.831.300
14 set 20209,329,479,279,379,3710.829.000
11 set 20209,279,279,109,249,2410.212.700
10 set 20209,489,559,189,229,229.993.000
09 set 20209,589,589,339,469,4610.452.400
08 set 20209,359,689,289,439,4313.464.300
08 set 20200.12 Dividendo
04 set 20209,609,779,429,599,4714.867.800
03 set 20209,8510,109,459,529,4011.362.100
02 set 20209,519,909,489,839,7112.537.100
01 set 20209,679,719,389,479,3513.316.100
31 ago 20209,839,909,609,679,559.873.000
28 ago 20209,599,859,549,839,7110.165.600
27 ago 20209,679,719,429,579,4510.944.400
26 ago 202010,1010,289,629,679,5527.301.800
25 ago 20209,639,759,319,339,2115.471.100
24 ago 20209,409,809,409,629,5010.576.500
21 ago 20209,249,369,129,339,218.433.800
20 ago 20209,339,389,219,269,146.993.700
19 ago 20209,519,649,409,429,305.024.100
18 ago 20209,409,539,369,459,336.092.700
17 ago 20209,719,729,439,469,348.931.000
14 ago 20209,559,759,419,679,558.041.500
13 ago 202010,0110,039,559,619,4911.949.500
12 ago 202010,2810,3210,0210,1410,017.469.900
11 ago 202010,3810,6010,1010,1610,039.680.100
10 ago 202010,1110,3510,1110,2110,0812.021.500
07 ago 202010,0910,149,9710,099,967.961.100
06 ago 20209,8710,249,8410,119,9811.467.900
05 ago 202010,0510,149,879,969,846.742.300
04 ago 20209,8910,129,879,969,847.913.500
03 ago 20209,8710,009,719,899,779.723.800
31 lug 20209,609,909,459,879,7524.919.600
30 lug 20209,599,679,359,629,509.499.500
29 lug 20209,509,829,409,719,5910.821.000
28 lug 20209,719,749,489,489,367.919.300
27 lug 20209,579,779,479,759,635.465.100
24 lug 20209,809,859,629,629,509.185.400
23 lug 20209,769,949,659,829,707.476.300
22 lug 20209,629,819,559,759,639.564.700
21 lug 20209,609,839,599,669,5413.268.300
20 lug 20209,609,659,389,559,437.194.800
17 lug 20209,769,799,609,679,557.209.900
16 lug 20209,589,959,549,729,6011.771.400
15 lug 20209,769,889,539,649,528.162.600
14 lug 20209,399,599,269,519,398.845.400
13 lug 20209,389,589,109,449,3213.827.800
10 lug 20209,009,278,979,269,147.315.100
09 lug 20209,219,238,958,988,879.402.800
08 lug 20209,139,258,979,219,098.795.900
07 lug 20209,489,529,069,078,9610.733.300
06 lug 20209,609,679,459,599,478.967.700
02 lug 20209,599,749,389,419,299.605.700
01 lug 20209,729,769,359,429,309.192.700
30 giu 20209,549,769,519,739,6110.092.000
29 giu 20209,589,649,399,589,469.435.900
26 giu 20209,409,529,329,509,3813.084.400
25 giu 20209,199,528,979,479,3514.374.000
24 giu 20209,569,599,259,279,1516.171.700
23 giu 20209,8610,009,659,679,5516.645.400
22 giu 20209,799,819,619,719,5911.991.600
19 giu 202010,3410,379,749,829,7026.732.700
18 giu 20209,9410,249,8410,1410,0113.211.300
17 giu 202010,4410,4910,0010,049,9115.293.100
16 giu 202010,6110,7410,3210,4110,2812.433.400
15 giu 20209,8910,289,8410,2110,0815.890.400
12 giu 202010,1910,279,8110,1510,0214.444.900
11 giu 202010,0610,219,699,759,6321.903.500
10 giu 202010,9110,9910,6010,7010,5712.908.400
09 giu 202011,2011,2110,9211,0210,8813.803.600
09 giu 20200.12 Dividendo
08 giu 202011,4611,7111,2811,5911,3317.123.900
05 giu 202011,1711,3810,9611,1110,8616.560.200
04 giu 202010,2010,5310,1310,4810,2413.596.000
03 giu 202010,0310,449,9810,3410,1011.925.600
02 giu 20209,879,999,809,959,7210.944.300
01 giu 20209,679,939,559,769,5411.042.300
29 mag 20209,529,769,389,719,4923.840.800
28 mag 20209,769,839,479,599,3716.005.300
27 mag 20209,559,769,479,769,5414.601.600
26 mag 20209,459,559,339,429,2122.433.200
22 mag 20209,409,669,039,178,9628.856.500
21 mag 202010,2510,4510,2010,3610,1211.153.900
20 mag 202010,1010,3010,0510,2810,057.696.000
19 mag 20209,9310,199,6610,049,818.220.800
18 mag 20209,4310,039,409,999,7611.822.800
15 mag 20209,049,158,899,118,906.691.300
14 mag 20208,969,208,629,178,968.108.800
13 mag 20209,459,459,019,088,879.420.800
12 mag 20209,799,939,489,489,268.668.300
11 mag 202010,0810,129,669,739,517.775.700
08 mag 20209,7610,289,7110,2510,027.173.500
07 mag 20209,469,749,459,589,367.816.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità