Hewlett Packard Enterprise Company (2HP.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 4,522 |
| 01 jul 2024 | 19.62 | 19.76 | 19.19 | 19.56 | 19.56 | 4,522 |
| 28 jun 2024 | 19.70 | 19.83 | 19.58 | 19.64 | 19.64 | 3,313 |
| 27 jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 26 jun 2024 | 19.92 | 19.97 | 19.52 | 19.52 | 19.52 | 2,462 |
| 25 jun 2024 | 19.23 | 19.54 | 19.18 | 19.50 | 19.50 | 1,235 |
| 24 jun 2024 | 19.65 | 19.65 | 19.33 | 19.49 | 19.49 | 5,160 |
| 21 jun 2024 | 19.90 | 20.10 | 19.40 | 19.47 | 19.47 | 3,547 |
| 20 jun 2024 | 21.25 | 21.60 | 20.80 | 21.11 | 21.11 | 23,983 |
| 19 jun 2024 | 20.68 | 21.16 | 20.68 | 20.69 | 20.69 | 4,128 |
| 18 jun 2024 | 20.56 | 21.25 | 20.33 | 20.99 | 20.99 | 3,850 |
| 18 jun 2024 | 0.13 Dividendo | |||||
| 17 jun 2024 | 20.52 | 20.77 | 20.04 | 20.35 | 20.23 | 3,224 |
| 14 jun 2024 | 20.70 | 20.70 | 20.08 | 20.22 | 20.09 | 5,088 |
| 13 jun 2024 | 19.64 | 19.64 | 19.49 | 19.49 | 19.36 | 1,423 |
| 12 jun 2024 | 18.98 | 19.39 | 18.98 | 19.03 | 18.91 | 4,680 |
| 11 jun 2024 | 19.02 | 19.30 | 19.00 | 19.06 | 18.94 | 877 |
| 10 jun 2024 | 18.50 | 18.99 | 18.50 | 18.99 | 18.86 | 917 |
| 07 jun 2024 | 18.13 | 18.34 | 17.90 | 18.34 | 18.22 | 746 |
| 06 jun 2024 | 18.09 | 18.39 | 17.70 | 18.38 | 18.26 | 1,162 |
| 05 jun 2024 | 18.65 | 18.91 | 18.12 | 18.12 | 18.00 | 6,182 |
| 04 jun 2024 | 16.34 | 16.34 | 16.30 | 16.30 | 16.19 | 300 |
| 03 jun 2024 | 16.40 | 16.57 | 16.34 | 16.45 | 16.34 | 3,825 |
| 31 may 2024 | 16.63 | 16.72 | 16.03 | 16.03 | 15.93 | 537 |
| 30 may 2024 | 17.06 | 17.40 | 16.88 | 16.91 | 16.80 | 2,121 |
| 29 may 2024 | 16.86 | 16.90 | 16.86 | 16.89 | 16.78 | 331 |
| 28 may 2024 | 17.07 | 17.22 | 17.07 | 17.21 | 17.10 | 32 |
| 27 may 2024 | 17.17 | 17.17 | 16.88 | 17.02 | 16.91 | 200 |
| 24 may 2024 | 17.02 | 17.09 | 16.84 | 17.09 | 16.98 | 3,306 |
| 23 may 2024 | 16.85 | 17.33 | 16.82 | 17.05 | 16.94 | 5,391 |
| 22 may 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.34 | 183 |
| 21 may 2024 | 16.38 | 16.38 | 16.33 | 16.33 | 16.22 | 478 |
| 20 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.44 | - |
| 17 may 2024 | 16.49 | 16.51 | 16.37 | 16.40 | 16.30 | 1,530 |
| 16 may 2024 | 16.60 | 16.62 | 16.46 | 16.60 | 16.49 | 523 |
| 15 may 2024 | 15.90 | 16.35 | 15.90 | 16.33 | 16.23 | 21,690 |
| 14 may 2024 | 16.05 | 16.27 | 16.05 | 16.27 | 16.16 | 450 |
| 13 may 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.93 | - |
| 10 may 2024 | 15.94 | 15.94 | 15.82 | 15.82 | 15.71 | 20 |
| 09 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | - |
| 08 may 2024 | 15.60 | 15.91 | 15.60 | 15.91 | 15.80 | 500 |
| 07 may 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 15.65 | 37 |
| 06 may 2024 | 15.67 | 15.92 | 15.67 | 15.92 | 15.81 | 22 |
| 03 may 2024 | 15.45 | 15.50 | 15.35 | 15.50 | 15.40 | 1,560 |
| 02 may 2024 | 15.49 | 15.66 | 15.38 | 15.38 | 15.28 | 2,853 |
| 30 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | - |
| 29 abr 2024 | 16.10 | 16.10 | 15.93 | 15.93 | 15.82 | 150 |
| 26 abr 2024 | 15.89 | 16.03 | 15.89 | 16.03 | 15.92 | 55 |
| 25 abr 2024 | 15.82 | 15.92 | 15.67 | 15.88 | 15.78 | 623 |
| 24 abr 2024 | 15.69 | 15.86 | 15.69 | 15.86 | 15.76 | 226 |
| 23 abr 2024 | 15.87 | 15.87 | 15.69 | 15.76 | 15.66 | 4,247 |
| 22 abr 2024 | 15.80 | 15.80 | 15.69 | 15.69 | 15.59 | 31 |
| 19 abr 2024 | 15.98 | 15.98 | 15.91 | 15.91 | 15.80 | 1 |
| 18 abr 2024 | 15.98 | 16.05 | 15.96 | 16.05 | 15.95 | 1,601 |
| 17 abr 2024 | 16.07 | 16.14 | 16.07 | 16.14 | 16.03 | 2 |
| 16 abr 2024 | 16.11 | 16.11 | 15.94 | 16.06 | 15.95 | 304 |
| 15 abr 2024 | 16.47 | 16.55 | 16.43 | 16.55 | 16.44 | 633 |
| 12 abr 2024 | 16.85 | 16.85 | 16.57 | 16.57 | 16.46 | 25 |
| 11 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.51 | - |
| 10 abr 2024 | 16.56 | 16.61 | 16.22 | 16.61 | 16.50 | 696 |
| 09 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.46 | - |
| 08 abr 2024 | 16.64 | 16.80 | 16.64 | 16.80 | 16.69 | 22 |
| 05 abr 2024 | 16.38 | 16.62 | 16.38 | 16.62 | 16.51 | 1 |
| 04 abr 2024 | 16.76 | 16.92 | 16.76 | 16.85 | 16.74 | 500 |
| 03 abr 2024 | 16.34 | 16.81 | 16.34 | 16.81 | 16.70 | 610 |
| 02 abr 2024 | 16.77 | 16.79 | 16.41 | 16.41 | 16.30 | 737 |
| 28 mar 2024 | 16.32 | 16.48 | 16.31 | 16.48 | 16.37 | 121 |
| 27 mar 2024 | 16.35 | 16.35 | 16.15 | 16.15 | 16.05 | 121 |
| 26 mar 2024 | 16.03 | 16.32 | 16.03 | 16.32 | 16.21 | 1,020 |
| 25 mar 2024 | 15.93 | 16.20 | 15.93 | 16.20 | 16.10 | 301 |
| 22 mar 2024 | 15.99 | 16.24 | 15.99 | 16.11 | 16.01 | 266 |
| 21 mar 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 15.90 | 300 |
| 20 mar 2024 | 15.35 | 15.40 | 15.35 | 15.40 | 15.31 | 8 |
| 19 mar 2024 | 15.87 | 15.87 | 15.51 | 15.55 | 15.45 | 3,540 |
| 18 mar 2024 | 15.41 | 15.70 | 15.41 | 15.70 | 15.60 | 457 |
| 15 mar 2024 | 16.20 | 16.20 | 15.77 | 15.80 | 15.69 | 2,474 |
| 14 mar 2024 | 16.40 | 16.40 | 16.16 | 16.16 | 16.05 | 338 |
| 14 mar 2024 | 0.13 Dividendo | |||||
| 13 mar 2024 | 16.46 | 16.65 | 16.06 | 16.22 | 15.98 | 3,649 |
| 12 mar 2024 | 16.46 | 17.10 | 16.46 | 17.08 | 16.83 | 3,537 |
| 11 mar 2024 | 16.42 | 16.59 | 16.42 | 16.59 | 16.35 | 161 |
| 08 mar 2024 | 16.86 | 16.86 | 16.55 | 16.56 | 16.32 | 1,635 |
| 07 mar 2024 | 17.22 | 17.39 | 17.19 | 17.28 | 17.03 | 4,050 |
| 06 mar 2024 | 16.82 | 18.34 | 16.68 | 18.34 | 18.08 | 2,217 |
| 05 mar 2024 | 15.81 | 16.20 | 15.60 | 16.11 | 15.88 | 1,476 |
| 04 mar 2024 | 15.65 | 15.72 | 15.65 | 15.65 | 15.43 | 514 |
| 01 mar 2024 | 13.56 | 13.60 | 13.14 | 13.41 | 13.22 | 4,859 |
| 29 feb 2024 | 13.76 | 13.98 | 13.75 | 13.97 | 13.77 | 72 |
| 28 feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.66 | - |
| 27 feb 2024 | 13.75 | 13.81 | 13.75 | 13.81 | 13.62 | 47 |
| 26 feb 2024 | 13.88 | 13.88 | 13.77 | 13.77 | 13.57 | 1,000 |
| 23 feb 2024 | 13.90 | 13.98 | 13.90 | 13.98 | 13.77 | 1 |
| 22 feb 2024 | 13.90 | 13.99 | 13.90 | 13.99 | 13.79 | 359 |
| 21 feb 2024 | 13.98 | 13.98 | 13.68 | 13.68 | 13.48 | 50 |
| 20 feb 2024 | 13.73 | 13.82 | 13.73 | 13.82 | 13.63 | 300 |
| 19 feb 2024 | 13.98 | 13.98 | 13.84 | 13.90 | 13.70 | 413 |
| 16 feb 2024 | 14.15 | 14.19 | 13.90 | 13.90 | 13.70 | 609 |
| 15 feb 2024 | 14.24 | 14.24 | 14.10 | 14.10 | 13.89 | 6 |
| 14 feb 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.00 | 401 |
| 13 feb 2024 | 14.40 | 14.41 | 14.11 | 14.21 | 14.01 | 841 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.