Italia markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,78+0,11 (+0,65%)
In data: 12:45PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202417,7417,8517,6917,7817,782.595.560
27 mar 202417,7717,8017,4117,6717,679.726.200
26 mar 202417,5117,8417,4517,6917,6914.285.200
25 mar 202417,2517,6317,2117,4217,4216.167.200
22 mar 202417,2117,6117,2117,3717,379.278.900
21 mar 202417,1717,4117,0517,2117,2112.914.800
20 mar 202416,6716,9316,5016,9316,9317.508.400
19 mar 202416,9517,0216,7216,7816,7812.178.000
18 mar 202416,9417,1916,7917,0617,0622.137.600
15 mar 202417,3017,4216,7016,7316,7341.142.100
14 mar 202417,7017,7017,3817,5317,5315.774.900
14 mar 20240.13 Dividendo
13 mar 202418,0218,0617,6117,9017,7717.482.400
12 mar 202418,5219,1518,0418,0517,9233.677.100
11 mar 202417,7218,2717,6318,0417,9119.422.800
08 mar 202418,6318,6917,9517,9917,8621.693.800
07 mar 202418,7918,8317,7218,1818,0529.773.700
06 mar 202418,3520,0718,3418,7718,6351.250.900
05 mar 202417,0118,1917,0118,1017,9744.150.200
04 mar 202415,8117,3115,7617,1517,0341.177.700
01 mar 202414,5315,7014,4715,5615,4534.136.700
29 feb 202415,0015,2615,0015,2315,1227.341.800
28 feb 202414,8415,0614,7814,8614,759.910.200
27 feb 202415,0115,0814,8314,8914,789.432.100
26 feb 202415,0915,1414,8714,9314,8214.869.500
23 feb 202415,1115,2315,0415,1115,008.561.000
22 feb 202415,0415,1814,9315,0714,9610.462.400
21 feb 202414,9014,9914,7614,9114,808.118.700
20 feb 202414,8515,0914,8015,0114,909.652.600
16 feb 202415,1915,2514,9114,9314,8210.075.300
15 feb 202415,2215,2815,0615,2615,159.556.200
14 feb 202415,3815,4515,1215,2315,1210.443.700
13 feb 202415,2615,3215,0915,2315,127.133.100
12 feb 202415,4815,7515,4615,6115,506.361.500
09 feb 202415,4515,5515,3715,4815,376.572.300
08 feb 202415,2615,5215,2115,5015,398.059.500
07 feb 202415,3315,3715,0815,2615,1511.377.600
06 feb 202415,2715,4915,2615,2815,179.909.000
05 feb 202415,3015,3715,2215,2815,178.563.300
02 feb 202415,3315,5315,1415,4115,307.301.400
01 feb 202415,3415,3815,1315,3615,257.500.900
31 gen 202415,6615,6715,0915,2915,1815.595.400
30 gen 202415,9715,9915,7515,8915,776.540.400
29 gen 202415,7415,8315,6415,8015,697.291.400
26 gen 202415,9015,9415,7115,8415,726.099.500
25 gen 202415,9116,0415,8215,9215,8011.244.800
24 gen 202415,6315,9915,5715,7615,6511.362.400
23 gen 202415,6315,7015,4615,5015,398.726.700
22 gen 202415,4815,6215,4015,5015,399.414.400
19 gen 202415,0315,4314,9315,3715,2613.251.800
18 gen 202415,0615,1114,7014,9614,8515.106.200
17 gen 202415,1515,2014,9115,0414,9313.466.800
16 gen 202415,5515,6115,1615,3115,2019.468.300
12 gen 202416,4216,4715,8415,8915,7713.197.800
11 gen 202416,3916,5016,2316,3716,2513.319.400
10 gen 202416,1116,4716,0116,4316,3123.542.000
09 gen 202416,6016,8816,1116,1416,0235.499.400
08 gen 202417,2017,8017,1717,7217,5911.782.000
05 gen 202416,9517,3916,9317,1717,0513.780.100
04 gen 202417,0417,2516,9717,0016,8813.255.000
03 gen 202416,8017,2016,7417,0416,9210.331.300
02 gen 202416,8717,0116,7216,9316,818.438.200
29 dic 202317,1517,1916,9016,9816,866.026.700
28 dic 202317,1017,1817,0717,1717,054.684.900
27 dic 202317,2717,2817,0117,0916,975.911.700
26 dic 202317,0817,2917,0517,2317,104.857.100
22 dic 202317,0517,2016,9817,0916,976.112.600
21 dic 202316,9017,0116,7217,0016,887.160.800
20 dic 202316,8717,0516,7416,7416,627.572.400
19 dic 202316,8816,9216,7616,8316,718.317.600
18 dic 202316,7816,8316,5616,7916,6712.793.900
15 dic 202316,8816,9416,6116,7216,6021.854.000
14 dic 202316,7017,1816,7017,0616,9420.993.600
13 dic 202316,3716,6516,2716,5816,4610.730.500
12 dic 202316,0516,4916,0516,3716,2516.224.600
12 dic 20230.13 Dividendo
11 dic 202316,2216,7116,2216,6616,4113.978.500
08 dic 202316,1116,4016,0916,2215,9811.901.300
07 dic 202315,9116,1315,7016,1215,8819.474.000
06 dic 202316,1216,2115,8115,8815,6413.108.700
05 dic 202316,4316,4316,0416,0815,8415.550.100
04 dic 202316,7516,8716,5016,5416,2914.150.100
01 dic 202316,7917,1416,6516,8916,6414.836.100
30 nov 202316,8417,0516,7116,9116,6624.721.700
29 nov 202316,2316,9015,7916,5216,2721.648.300
28 nov 202315,5715,6215,4515,5215,2914.386.200
27 nov 202315,7315,7815,5715,6015,3711.202.100
24 nov 202315,8515,9115,7415,8315,593.788.800
22 nov 202315,7515,8815,6815,7815,5411.394.800
21 nov 202315,7915,8215,5615,6215,398.598.100
20 nov 202315,8815,9615,7815,8315,597.486.500
17 nov 202315,8715,9915,8115,9315,698.801.000
16 nov 202316,2616,3115,6315,7415,5011.587.400
15 nov 202316,4816,6816,4216,4516,208.330.600
14 nov 202316,2416,5016,1316,4216,179.884.800
13 nov 202315,8316,0315,7616,0015,7611.143.900
10 nov 202315,7115,9915,6015,9615,725.800.100
09 nov 202315,7615,8515,5915,6215,396.963.200
08 nov 202315,7515,8315,6015,7415,507.087.600
07 nov 202315,8015,9315,7115,7515,516.177.100
*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...