Hewlett Packard Enterprise Co (2HP.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:03PM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19.72 | 19.72 | 19.59 | 19.59 | 19.59 | 100 |
| 27 jun 2024 | 19.42 | 19.66 | 19.42 | 19.66 | 19.66 | - |
| 26 jun 2024 | 19.80 | 20.08 | 19.80 | 20.08 | 20.08 | 335 |
| 25 jun 2024 | 19.08 | 19.67 | 19.08 | 19.67 | 19.67 | 1,222 |
| 24 jun 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 1,120 |
| 21 jun 2024 | 19.99 | 19.99 | 19.20 | 19.43 | 19.43 | 583 |
| 20 jun 2024 | 20.95 | 21.57 | 20.07 | 20.07 | 20.07 | 915 |
| 19 jun 2024 | 20.51 | 20.90 | 20.51 | 20.90 | 20.90 | 1,220 |
| 18 jun 2024 | 20.40 | 21.01 | 20.36 | 20.38 | 20.38 | 965 |
| 18 jun 2024 | 0.13 Dividendo | |||||
| 17 jun 2024 | 20.31 | 20.72 | 20.31 | 20.53 | 20.40 | 2,775 |
| 14 jun 2024 | 20.35 | 20.59 | 20.35 | 20.59 | 20.46 | 249 |
| 13 jun 2024 | 19.41 | 20.02 | 19.41 | 20.02 | 19.90 | 180 |
| 12 jun 2024 | 19.05 | 19.23 | 19.05 | 19.23 | 19.11 | 550 |
| 11 jun 2024 | 19.03 | 19.20 | 18.94 | 19.10 | 18.98 | 710 |
| 10 jun 2024 | 18.55 | 19.02 | 18.55 | 19.02 | 18.90 | 507 |
| 07 jun 2024 | 17.88 | 18.49 | 17.86 | 18.49 | 18.37 | 460 |
| 06 jun 2024 | 17.93 | 18.18 | 17.84 | 17.96 | 17.84 | 1,535 |
| 05 jun 2024 | 18.65 | 18.75 | 18.50 | 18.53 | 18.41 | 1,690 |
| 04 jun 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.40 | 100 |
| 03 jun 2024 | 16.37 | 16.45 | 16.37 | 16.45 | 16.35 | 440 |
| 31 may 2024 | 16.49 | 16.68 | 16.03 | 16.03 | 15.93 | 80 |
| 30 may 2024 | 16.78 | 17.09 | 16.78 | 16.99 | 16.88 | 581 |
| 29 may 2024 | 16.82 | 16.90 | 16.82 | 16.90 | 16.79 | - |
| 28 may 2024 | 16.91 | 17.08 | 16.91 | 16.91 | 16.80 | 15 |
| 27 may 2024 | 16.93 | 17.09 | 16.93 | 16.95 | 16.84 | 100 |
| 24 may 2024 | 16.82 | 17.01 | 16.82 | 17.01 | 16.90 | - |
| 23 may 2024 | 16.81 | 16.93 | 16.81 | 16.85 | 16.74 | 400 |
| 22 may 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.22 | - |
| 21 may 2024 | 16.29 | 16.32 | 16.29 | 16.32 | 16.21 | 100 |
| 20 may 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.26 | - |
| 17 may 2024 | 16.39 | 16.48 | 16.39 | 16.40 | 16.30 | 59 |
| 16 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - |
| 15 may 2024 | 16.23 | 16.41 | 16.23 | 16.41 | 16.31 | - |
| 14 may 2024 | 16.04 | 16.25 | 16.04 | 16.25 | 16.15 | - |
| 13 may 2024 | 15.79 | 15.98 | 15.79 | 15.98 | 15.88 | - |
| 10 may 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.71 | - |
| 09 may 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.79 | - |
| 08 may 2024 | 15.62 | 15.94 | 15.62 | 15.94 | 15.84 | - |
| 07 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.74 | - |
| 06 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.51 | - |
| 03 may 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | - |
| 02 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.16 | - |
| 30 abr 2024 | 15.96 | 16.01 | 15.96 | 15.96 | 15.86 | - |
| 29 abr 2024 | 15.97 | 16.05 | 15.90 | 15.90 | 15.80 | 125 |
| 26 abr 2024 | 15.88 | 16.00 | 15.88 | 16.00 | 15.90 | 200 |
| 25 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - |
| 24 abr 2024 | 15.67 | 15.82 | 15.67 | 15.75 | 15.65 | - |
| 23 abr 2024 | 15.72 | 15.74 | 15.70 | 15.74 | 15.64 | - |
| 22 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.58 | - |
| 19 abr 2024 | 15.85 | 15.85 | 15.69 | 15.69 | 15.59 | - |
| 18 abr 2024 | 15.91 | 16.02 | 15.90 | 15.99 | 15.89 | - |
| 17 abr 2024 | 16.06 | 16.10 | 15.97 | 15.97 | 15.87 | 200 |
| 16 abr 2024 | 16.19 | 16.20 | 16.08 | 16.13 | 16.03 | 200 |
| 15 abr 2024 | 16.31 | 16.40 | 16.31 | 16.33 | 16.23 | - |
| 12 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.58 | - |
| 11 abr 2024 | 16.67 | 16.67 | 16.66 | 16.66 | 16.56 | 200 |
| 10 abr 2024 | 16.53 | 16.66 | 16.53 | 16.66 | 16.55 | 181 |
| 09 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | - |
| 08 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.41 | - |
| 05 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.32 | - |
| 04 abr 2024 | 16.73 | 16.91 | 16.73 | 16.91 | 16.80 | 400 |
| 03 abr 2024 | 16.31 | 16.83 | 16.31 | 16.83 | 16.72 | 250 |
| 02 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.47 | - |
| 28 mar 2024 | 16.28 | 16.42 | 16.28 | 16.42 | 16.31 | 75 |
| 27 mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
| 26 mar 2024 | 16.10 | 16.18 | 16.10 | 16.18 | 16.08 | 300 |
| 25 mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.92 | 140 |
| 22 mar 2024 | 15.99 | 16.08 | 15.99 | 16.06 | 15.95 | 200 |
| 21 mar 2024 | 15.65 | 15.99 | 15.65 | 15.80 | 15.70 | - |
| 20 mar 2024 | 15.27 | 15.32 | 15.27 | 15.32 | 15.22 | 100 |
| 19 mar 2024 | 15.79 | 15.79 | 15.44 | 15.44 | 15.35 | 100 |
| 18 mar 2024 | 15.40 | 15.73 | 15.40 | 15.73 | 15.63 | 5 |
| 15 mar 2024 | 16.06 | 16.06 | 15.94 | 15.94 | 15.83 | 150 |
| 14 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.08 | - |
| 14 mar 2024 | 0.13 Dividendo | |||||
| 13 mar 2024 | 16.52 | 16.52 | 16.32 | 16.32 | 16.09 | - |
| 12 mar 2024 | 16.50 | 16.72 | 16.50 | 16.58 | 16.34 | 200 |
| 11 mar 2024 | 16.23 | 16.58 | 16.23 | 16.58 | 16.34 | 270 |
| 08 mar 2024 | 16.44 | 16.67 | 16.44 | 16.50 | 16.26 | - |
| 07 mar 2024 | 17.09 | 17.41 | 16.32 | 16.44 | 16.21 | 2,360 |
| 06 mar 2024 | 16.66 | 18.20 | 16.66 | 17.55 | 17.30 | 1,711 |
| 05 mar 2024 | 15.77 | 16.61 | 15.75 | 16.47 | 16.23 | 826 |
| 04 mar 2024 | 14.44 | 15.86 | 14.44 | 15.86 | 15.63 | 1,175 |
| 01 mar 2024 | 13.34 | 14.30 | 13.30 | 14.19 | 13.99 | 601 |
| 29 feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.41 | - |
| 28 feb 2024 | 13.64 | 13.73 | 13.64 | 13.73 | 13.53 | - |
| 27 feb 2024 | 13.69 | 13.85 | 13.69 | 13.85 | 13.66 | 200 |
| 26 feb 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.70 | 2,062 |
| 23 feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.67 | - |
| 22 feb 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 13.62 | 158 |
| 21 feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.61 | - |
| 20 feb 2024 | 13.85 | 13.86 | 13.82 | 13.86 | 13.67 | - |
| 19 feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.62 | - |
| 16 feb 2024 | 14.09 | 14.09 | 13.85 | 13.85 | 13.65 | 1,005 |
| 15 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.84 | - |
| 14 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.05 | - |
| 13 feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.21 | - |
| 12 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.06 | - |
| 09 feb 2024 | 14.31 | 14.36 | 14.31 | 14.36 | 14.16 | - |
| *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.