Italia markets open in 2 hours 21 minutes

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
11,22-0,02 (-0,18%)
Alla chiusura: 1:02PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 202011,2011,4211,0511,2211,225.332.900
25 nov 202011,4411,4711,1811,2411,2410.258.100
24 nov 202011,2411,6811,1411,5311,5312.346.000
23 nov 202010,5911,1010,5011,0711,0710.197.000
20 nov 202010,4810,4910,3410,4710,477.702.100
19 nov 202010,4710,5610,3510,4910,499.531.500
18 nov 202010,5310,8210,4910,5010,509.211.700
17 nov 202010,4410,5310,2510,4810,488.297.000
16 nov 202010,4810,7210,3310,6310,6313.695.600
13 nov 20209,7710,189,7310,1410,1410.676.200
12 nov 20209,899,919,539,679,6714.316.100
11 nov 20209,929,959,709,959,9510.516.000
10 nov 20209,7710,009,759,919,9114.920.600
09 nov 20209,559,969,499,739,7319.918.800
06 nov 20209,259,359,099,199,1910.262.100
05 nov 20208,989,378,969,289,2811.201.000
04 nov 20209,299,298,828,828,8221.370.400
03 nov 20209,049,349,029,329,3212.712.100
02 nov 20208,798,978,658,918,9111.066.300
30 ott 20208,448,658,408,648,6412.125.000
29 ott 20208,368,608,288,538,5312.799.100
28 ott 20208,578,688,368,378,3713.043.500
27 ott 20209,009,038,798,808,8012.446.100
26 ott 20209,369,408,959,069,0613.766.000
23 ott 20209,519,569,399,489,487.365.700
22 ott 20209,329,509,239,469,468.137.500
21 ott 20209,359,399,229,329,328.303.300
20 ott 20209,409,559,339,349,347.226.000
19 ott 20209,539,599,349,359,359.550.300
16 ott 20209,9610,039,469,489,4815.983.300
15 ott 20209,679,889,629,889,887.045.900
14 ott 20209,789,939,749,769,766.670.000
13 ott 20209,849,959,709,789,787.553.100
12 ott 20209,839,949,729,939,936.836.100
09 ott 202010,0510,089,749,819,817.921.100
08 ott 20209,8010,079,809,999,9914.149.100
07 ott 20209,669,799,659,779,776.407.500
06 ott 20209,819,909,529,569,5610.266.900
05 ott 20209,519,799,509,779,7712.705.100
02 ott 20209,059,459,059,429,429.227.000
01 ott 20209,439,449,159,239,238.777.900
30 set 20209,409,549,309,379,378.423.900
29 set 20209,509,569,329,389,387.812.300
28 set 20209,269,509,249,489,4813.486.300
25 set 20209,089,178,929,119,1110.650.500
24 set 20209,029,238,849,139,1311.040.300
23 set 20209,319,499,069,079,079.145.800
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...