HP Inc. (HPQ)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

36,78

+0,94

(+2,62%)

Alla chiusura: 04:03PM EDT

36,75

-0,03

(-0,08%)

Preborsa:

04:40AM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
13 mag 2022	36,14	36,99	35,97	36,78	36,78	8.827.300
12 mag 2022	35,58	36,37	35,00	35,84	35,84	11.518.600
11 mag 2022	37,17	37,73	35,79	35,86	35,86	10.103.900
10 mag 2022	37,86	38,78	37,42	37,54	37,54	14.516.000
09 mag 2022	36,16	37,22	36,13	37,01	37,01	9.976.200
06 mag 2022	37,35	37,65	36,32	37,09	37,09	10.110.500
05 mag 2022	38,93	39,10	37,51	37,91	37,91	8.273.800
04 mag 2022	38,12	39,52	37,64	39,39	39,39	10.158.100
03 mag 2022	36,95	38,16	36,88	37,92	37,92	7.708.000
02 mag 2022	36,62	37,07	36,01	37,06	37,06	9.426.300
29 apr 2022	37,36	38,21	36,56	36,63	36,63	9.967.800
28 apr 2022	36,97	37,92	36,62	37,58	37,58	7.618.600
27 apr 2022	36,40	37,16	36,09	36,45	36,45	9.387.700
26 apr 2022	36,78	37,25	36,33	36,34	36,34	10.588.700
25 apr 2022	36,60	37,05	36,22	37,00	37,00	9.913.100
22 apr 2022	38,12	38,12	36,75	36,79	36,79	9.247.400
21 apr 2022	39,24	39,51	38,22	38,29	38,29	9.499.600
20 apr 2022	38,99	39,78	38,99	39,38	39,38	11.075.100
19 apr 2022	38,47	38,87	38,24	38,69	38,69	8.618.700
18 apr 2022	37,54	38,68	37,53	38,43	38,43	12.644.600
14 apr 2022	37,95	38,09	37,45	37,47	37,47	9.556.100
13 apr 2022	37,72	38,20	37,69	37,94	37,94	10.026.000
12 apr 2022	38,53	39,54	37,75	37,89	37,89	13.858.500
11 apr 2022	38,44	39,22	38,02	38,19	38,19	15.432.000
08 apr 2022	39,11	40,17	38,28	38,63	38,63	33.288.000
07 apr 2022	39,03	41,47	38,70	40,06	40,06	94.455.200
06 apr 2022	35,55	35,74	34,47	34,91	34,91	17.612.900
05 apr 2022	36,24	36,75	35,83	36,00	36,00	10.609.500
04 apr 2022	35,78	36,68	35,73	36,64	36,64	18.454.100
01 apr 2022	36,13	36,60	34,99	35,60	35,60	20.832.400
31 mar 2022	36,97	37,09	35,81	36,30	36,30	27.041.100
30 mar 2022	39,73	40,37	38,74	38,84	38,84	12.195.600
29 mar 2022	39,17	39,87	38,68	39,72	39,72	10.244.400
28 mar 2022	38,36	39,09	37,59	38,75	38,75	19.321.400
25 mar 2022	38,41	39,84	38,41	39,84	39,84	13.385.900
24 mar 2022	37,85	38,75	37,79	38,53	38,53	10.670.700
23 mar 2022	37,90	38,80	37,72	37,73	37,73	15.259.100
22 mar 2022	37,97	38,53	37,39	38,23	38,23	17.128.500
21 mar 2022	36,90	37,75	36,72	37,54	37,54	22.773.800
18 mar 2022	34,77	37,59	34,16	37,09	37,09	60.910.300
17 mar 2022	35,40	35,43	33,74	34,49	34,49	20.448.300
16 mar 2022	35,27	35,82	34,77	35,81	35,81	16.783.500
15 mar 2022	34,01	35,19	33,86	34,86	34,86	15.717.100
14 mar 2022	35,97	36,56	33,75	34,10	34,10	19.428.100
11 mar 2022	36,21	36,75	35,46	36,29	36,29	13.238.300
10 mar 2022	35,70	36,17	35,09	36,15	36,15	15.985.500
09 mar 2022	36,40	36,60	35,59	36,05	36,05	17.680.800
08 mar 2022	35,55	36,61	35,31	35,63	35,63	23.796.900
08 mar 2022	0.25 Dividendo
07 mar 2022	36,05	36,18	35,12	35,66	35,41	17.613.100
04 mar 2022	36,32	36,51	35,63	36,35	36,10	14.369.300
03 mar 2022	36,33	36,79	36,01	36,62	36,36	16.730.100
02 mar 2022	34,84	36,59	34,78	36,31	36,06	21.211.300
01 mar 2022	34,21	35,30	33,71	34,07	33,83	21.951.600
28 feb 2022	34,29	34,67	33,53	34,36	34,12	19.162.900
25 feb 2022	34,00	34,69	33,23	34,45	34,21	13.405.800
24 feb 2022	33,35	34,58	33,04	34,53	34,29	12.863.700
23 feb 2022	35,52	35,67	34,39	34,54	34,30	9.701.200
22 feb 2022	36,05	36,22	34,62	35,19	34,94	10.025.700
18 feb 2022	36,44	36,77	35,99	36,20	35,95	9.601.600
17 feb 2022	37,43	37,75	36,39	36,42	36,16	7.633.700
16 feb 2022	37,07	38,05	37,07	37,89	37,62	6.762.800
15 feb 2022	36,90	37,40	36,73	37,37	37,11	8.162.700
14 feb 2022	37,26	37,31	36,05	36,51	36,25	9.510.100
11 feb 2022	38,11	38,40	37,12	37,33	37,07	6.820.400
10 feb 2022	38,00	39,07	37,90	38,11	37,84	8.800.300
09 feb 2022	38,17	38,50	37,80	38,40	38,13	8.570.300
08 feb 2022	37,50	38,10	37,25	38,00	37,73	5.903.300
07 feb 2022	37,54	37,74	37,15	37,49	37,23	7.718.100
04 feb 2022	37,49	37,99	37,01	37,60	37,34	7.085.700
03 feb 2022	37,87	38,44	37,67	37,72	37,46	6.767.900
02 feb 2022	37,53	38,23	37,53	38,16	37,89	11.126.400
01 feb 2022	36,86	37,48	36,73	37,46	37,20	10.772.400
31 gen 2022	36,12	36,81	35,92	36,73	36,47	11.087.300
28 gen 2022	35,19	36,33	34,91	36,30	36,05	9.466.600
27 gen 2022	36,00	36,46	34,99	35,21	34,96	9.649.500
26 gen 2022	35,69	36,20	34,84	35,23	34,98	10.823.200
25 gen 2022	34,96	35,39	33,61	34,98	34,73	12.091.600
24 gen 2022	34,30	35,65	34,15	35,62	35,37	13.039.500
21 gen 2022	36,00	36,10	34,79	34,86	34,62	10.246.500
20 gen 2022	36,70	37,24	36,03	36,11	35,86	9.943.700
19 gen 2022	37,78	38,03	36,55	36,60	36,34	7.245.900
18 gen 2022	38,01	38,34	37,54	37,63	37,37	8.175.300
14 gen 2022	38,17	38,52	37,96	38,42	38,15	8.535.700
13 gen 2022	39,15	39,34	38,65	38,70	38,43	9.313.900
12 gen 2022	39,37	39,65	38,91	38,99	38,72	9.091.800
11 gen 2022	38,99	39,20	38,66	39,19	38,92	8.085.400
10 gen 2022	38,59	38,98	37,98	38,96	38,69	10.272.400
07 gen 2022	38,90	39,02	38,40	38,65	38,38	7.221.100
06 gen 2022	38,60	38,96	38,17	38,68	38,41	7.976.400
05 gen 2022	39,23	39,65	38,86	38,87	38,60	10.956.200
04 gen 2022	38,45	39,49	38,39	39,20	38,93	9.633.700
03 gen 2022	37,71	38,17	37,59	38,02	37,75	7.054.400
31 dic 2021	37,79	38,09	37,63	37,67	37,41	4.878.200
30 dic 2021	38,10	38,21	37,69	37,75	37,49	4.284.700
29 dic 2021	37,83	38,41	37,81	37,98	37,71	4.626.800
28 dic 2021	38,15	38,38	37,74	37,95	37,68	5.220.100
27 dic 2021	37,53	38,19	37,53	38,10	37,83	5.805.700
23 dic 2021	37,14	38,04	37,12	37,65	37,39	6.620.900
22 dic 2021	36,91	37,35	36,46	37,28	37,02	6.947.900
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...

FTSE MIB24.080,06+31,77(+0,13%)

Dow Jones32.196,66+466,36(+1,47%)

Nasdaq 11.805,00+434,00(+3,82%)

Nikkei 22526.547,05+119,40(+0,45%)

Petrolio108,95-1,54(-1,39%)

BTC-EUR28.569,72-91,53(-0,32%)

HP Inc. (HPQ)

FTSE MIB
24.080,06
+31,77(+0,13%)

Dow Jones
32.196,66
+466,36(+1,47%)

Nasdaq
11.805,00
+434,00(+3,82%)

Nikkei 225
26.547,05
+119,40(+0,45%)

Petrolio
108,95
-1,54(-1,39%)

BTC-EUR
28.569,72
-91,53(-0,32%)