Italia markets close in 6 hours 42 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202236,1436,9935,9736,7836,788.827.300
12 mag 202235,5836,3735,0035,8435,8411.518.600
11 mag 202237,1737,7335,7935,8635,8610.103.900
10 mag 202237,8638,7837,4237,5437,5414.516.000
09 mag 202236,1637,2236,1337,0137,019.976.200
06 mag 202237,3537,6536,3237,0937,0910.110.500
05 mag 202238,9339,1037,5137,9137,918.273.800
04 mag 202238,1239,5237,6439,3939,3910.158.100
03 mag 202236,9538,1636,8837,9237,927.708.000
02 mag 202236,6237,0736,0137,0637,069.426.300
29 apr 202237,3638,2136,5636,6336,639.967.800
28 apr 202236,9737,9236,6237,5837,587.618.600
27 apr 202236,4037,1636,0936,4536,459.387.700
26 apr 202236,7837,2536,3336,3436,3410.588.700
25 apr 202236,6037,0536,2237,0037,009.913.100
22 apr 202238,1238,1236,7536,7936,799.247.400
21 apr 202239,2439,5138,2238,2938,299.499.600
20 apr 202238,9939,7838,9939,3839,3811.075.100
19 apr 202238,4738,8738,2438,6938,698.618.700
18 apr 202237,5438,6837,5338,4338,4312.644.600
14 apr 202237,9538,0937,4537,4737,479.556.100
13 apr 202237,7238,2037,6937,9437,9410.026.000
12 apr 202238,5339,5437,7537,8937,8913.858.500
11 apr 202238,4439,2238,0238,1938,1915.432.000
08 apr 202239,1140,1738,2838,6338,6333.288.000
07 apr 202239,0341,4738,7040,0640,0694.455.200
06 apr 202235,5535,7434,4734,9134,9117.612.900
05 apr 202236,2436,7535,8336,0036,0010.609.500
04 apr 202235,7836,6835,7336,6436,6418.454.100
01 apr 202236,1336,6034,9935,6035,6020.832.400
31 mar 202236,9737,0935,8136,3036,3027.041.100
30 mar 202239,7340,3738,7438,8438,8412.195.600
29 mar 202239,1739,8738,6839,7239,7210.244.400
28 mar 202238,3639,0937,5938,7538,7519.321.400
25 mar 202238,4139,8438,4139,8439,8413.385.900
24 mar 202237,8538,7537,7938,5338,5310.670.700
23 mar 202237,9038,8037,7237,7337,7315.259.100
22 mar 202237,9738,5337,3938,2338,2317.128.500
21 mar 202236,9037,7536,7237,5437,5422.773.800
18 mar 202234,7737,5934,1637,0937,0960.910.300
17 mar 202235,4035,4333,7434,4934,4920.448.300
16 mar 202235,2735,8234,7735,8135,8116.783.500
15 mar 202234,0135,1933,8634,8634,8615.717.100
14 mar 202235,9736,5633,7534,1034,1019.428.100
11 mar 202236,2136,7535,4636,2936,2913.238.300
10 mar 202235,7036,1735,0936,1536,1515.985.500
09 mar 202236,4036,6035,5936,0536,0517.680.800
08 mar 202235,5536,6135,3135,6335,6323.796.900
08 mar 20220.25 Dividendo
07 mar 202236,0536,1835,1235,6635,4117.613.100
04 mar 202236,3236,5135,6336,3536,1014.369.300
03 mar 202236,3336,7936,0136,6236,3616.730.100
02 mar 202234,8436,5934,7836,3136,0621.211.300
01 mar 202234,2135,3033,7134,0733,8321.951.600
28 feb 202234,2934,6733,5334,3634,1219.162.900
25 feb 202234,0034,6933,2334,4534,2113.405.800
24 feb 202233,3534,5833,0434,5334,2912.863.700
23 feb 202235,5235,6734,3934,5434,309.701.200
22 feb 202236,0536,2234,6235,1934,9410.025.700
18 feb 202236,4436,7735,9936,2035,959.601.600
17 feb 202237,4337,7536,3936,4236,167.633.700
16 feb 202237,0738,0537,0737,8937,626.762.800
15 feb 202236,9037,4036,7337,3737,118.162.700
14 feb 202237,2637,3136,0536,5136,259.510.100
11 feb 202238,1138,4037,1237,3337,076.820.400
10 feb 202238,0039,0737,9038,1137,848.800.300
09 feb 202238,1738,5037,8038,4038,138.570.300
08 feb 202237,5038,1037,2538,0037,735.903.300
07 feb 202237,5437,7437,1537,4937,237.718.100
04 feb 202237,4937,9937,0137,6037,347.085.700
03 feb 202237,8738,4437,6737,7237,466.767.900
02 feb 202237,5338,2337,5338,1637,8911.126.400
01 feb 202236,8637,4836,7337,4637,2010.772.400
31 gen 202236,1236,8135,9236,7336,4711.087.300
28 gen 202235,1936,3334,9136,3036,059.466.600
27 gen 202236,0036,4634,9935,2134,969.649.500
26 gen 202235,6936,2034,8435,2334,9810.823.200
25 gen 202234,9635,3933,6134,9834,7312.091.600
24 gen 202234,3035,6534,1535,6235,3713.039.500
21 gen 202236,0036,1034,7934,8634,6210.246.500
20 gen 202236,7037,2436,0336,1135,869.943.700
19 gen 202237,7838,0336,5536,6036,347.245.900
18 gen 202238,0138,3437,5437,6337,378.175.300
14 gen 202238,1738,5237,9638,4238,158.535.700
13 gen 202239,1539,3438,6538,7038,439.313.900
12 gen 202239,3739,6538,9138,9938,729.091.800
11 gen 202238,9939,2038,6639,1938,928.085.400
10 gen 202238,5938,9837,9838,9638,6910.272.400
07 gen 202238,9039,0238,4038,6538,387.221.100
06 gen 202238,6038,9638,1738,6838,417.976.400
05 gen 202239,2339,6538,8638,8738,6010.956.200
04 gen 202238,4539,4938,3939,2038,939.633.700
03 gen 202237,7138,1737,5938,0237,757.054.400
31 dic 202137,7938,0937,6337,6737,414.878.200
30 dic 202138,1038,2137,6937,7537,494.284.700
29 dic 202137,8338,4137,8137,9837,714.626.800
28 dic 202138,1538,3837,7437,9537,685.220.100
27 dic 202137,5338,1937,5338,1037,835.805.700
23 dic 202137,1438,0437,1237,6537,396.620.900
22 dic 202136,9137,3536,4637,2837,026.947.900
*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...