Italia markets closed

HP Inc. (HPQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
27,68-0,36 (-1,28%)
Alla chiusura: 4:04PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 202127,8427,9527,4627,6827,6813.268.800
16 set 202127,9628,1927,8328,0428,046.107.400
15 set 202127,5528,0827,3827,9527,957.104.500
14 set 202128,4728,4727,4927,5627,566.591.300
13 set 202128,2128,4728,1228,3828,388.211.300
10 set 202128,3928,5827,9828,0028,007.346.300
09 set 202128,1328,5227,8828,2128,217.907.700
08 set 202128,5528,6228,0228,1928,199.890.000
07 set 202129,5029,5828,6428,6528,6511.345.800
07 set 20210.194 Dividendo
03 set 202129,5130,0329,4529,8629,678.119.600
02 set 202129,3829,7529,2829,6029,418.280.900
01 set 202129,6929,8029,1329,2229,0311.839.800
31 ago 202129,8430,3629,6629,7429,5514.276.400
30 ago 202129,1430,2328,9829,7429,5513.430.400
27 ago 202127,7929,1027,5128,9228,7323.468.100
26 ago 202129,6029,6328,9629,1028,9112.504.100
25 ago 202128,9329,7428,8629,3929,2011.460.300
24 ago 202128,6628,9928,5028,9028,716.974.000
23 ago 202128,4428,6728,2428,5628,376.733.600
20 ago 202127,8628,3527,8428,2228,047.878.800
19 ago 202127,9328,1227,5527,7827,609.137.800
18 ago 202128,2428,8028,1328,2228,048.190.300
17 ago 202129,2829,3028,4228,6828,498.946.000
16 ago 202128,9229,5328,6329,4429,257.672.800
13 ago 202130,1330,1628,9829,0128,8211.391.800
12 ago 202130,1430,4830,0330,4030,205.329.400
11 ago 202129,7230,3829,5830,1029,905.644.800
10 ago 202129,4029,9429,3629,7329,547.458.700
09 ago 202129,3029,5629,2229,3229,135.828.400
06 ago 202129,2729,6929,2329,3229,135.730.800
05 ago 202129,2829,3629,0229,2329,044.855.100
04 ago 202129,2529,5829,0529,0728,886.062.600
03 ago 202129,3029,6529,1129,5329,348.118.100
02 ago 202129,0529,4828,9229,1428,958.016.500
30 lug 202128,4828,9828,3328,8728,686.814.500
29 lug 202128,6728,9828,6028,7828,596.496.400
28 lug 202128,4728,6728,1628,4728,295.932.900
27 lug 202128,1528,4127,8528,4028,229.027.000
26 lug 202128,3528,8128,3528,4828,295.687.600
23 lug 202127,9728,4127,9128,2028,028.394.700
22 lug 202128,5928,6427,7227,8027,628.836.700
21 lug 202128,4528,6428,0728,5228,3311.177.700
20 lug 202127,7428,6727,7428,2128,0313.161.300
19 lug 202127,1227,8026,9127,5927,4112.621.200
16 lug 202128,2128,3727,4627,5227,347.143.000
15 lug 202128,4028,4927,8328,1027,9210.203.100
14 lug 202128,4528,8528,3128,5928,407.022.000
13 lug 202129,0429,0728,1628,1928,0113.290.500
12 lug 202129,9029,9328,6329,2129,0214.636.600
09 lug 202130,2530,4730,0130,0429,8410.959.100
08 lug 202129,7430,1929,4629,9229,736.996.800
07 lug 202130,2930,5030,0330,2830,087.349.900
06 lug 202130,5830,6529,9230,1829,987.533.400
02 lug 202130,5230,8130,3530,7030,506.294.700
01 lug 202130,2630,4730,1330,3530,157.606.500
30 giu 202130,1330,2829,8830,1929,997.129.200
29 giu 202129,9530,3229,7930,1429,947.779.100
28 giu 202129,7630,0329,6429,8129,626.570.000
25 giu 202129,4029,9229,3729,7129,5217.050.100
24 giu 202129,5029,5129,1129,4729,286.270.700
23 giu 202129,1829,5128,9629,2029,017.914.000
22 giu 202129,2329,2728,7829,1428,958.631.800
21 giu 202128,9029,4828,8429,2129,029.318.400
18 giu 202128,1328,7428,0228,6728,4825.007.000
17 giu 202129,0929,2528,1228,6428,4512.545.500
16 giu 202129,3129,5628,9429,0328,8412.431.900
15 giu 202129,4629,7329,4429,5929,408.406.000
14 giu 202130,0430,1229,1529,3929,2012.610.900
11 giu 202129,8530,2029,8530,0829,8811.422.000
10 giu 202130,3430,4529,9329,9729,787.948.000
09 giu 202130,6030,6029,8830,0529,8512.472.800
08 giu 202130,4830,5929,9230,4230,2210.084.900
08 giu 20210.194 Dividendo
07 giu 202130,8030,8930,2230,5530,169.071.500
04 giu 202130,0530,8130,0530,6330,2411.233.700
03 giu 202129,6030,0929,5729,9329,558.983.200
02 giu 202129,8230,1829,7029,7829,4011.186.100
01 giu 202129,7229,9729,3829,8629,4815.438.700
28 mag 202130,4630,5929,0729,2328,8636.879.400
27 mag 202132,4332,5231,8432,1031,6924.469.000
26 mag 202131,9532,1931,7732,1731,7610.337.500
25 mag 202132,5032,8031,8131,8631,459.366.000
24 mag 202132,8932,8932,1232,3131,908.591.600
21 mag 202132,2632,4431,6331,6631,258.679.900
20 mag 202131,9832,2131,5732,0431,637.495.100
19 mag 202131,7531,8731,2231,8031,3910.975.200
18 mag 202133,0733,0732,3132,3431,937.568.100
17 mag 202132,7433,1332,3833,0432,628.442.400
14 mag 202132,6633,1932,3332,9232,507.289.600
13 mag 202132,0032,6531,9432,3931,9810.282.600
12 mag 202133,2533,3731,7731,9531,5412.679.900
11 mag 202134,5234,6033,2433,5933,1611.388.800
10 mag 202135,8936,0035,2335,2534,807.745.900
07 mag 202134,9935,5934,8135,5735,116.796.400
06 mag 202134,4235,0034,2034,9834,535.583.900
05 mag 202134,2434,6934,2434,4534,015.498.700
04 mag 202134,2534,3833,6333,9633,538.884.100
03 mag 202134,3334,6434,1134,4834,046.234.900
30 apr 202134,5734,6133,9134,1133,678.807.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...