U.S. markets close in 1 hour 34 minutes

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.05+0.82 (+4.74%)
A partir del 02:26PM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 sept 202417.9718.4017.7218.0518.0520,311,246
16 sept 202416.8417.3116.8117.2317.2314,937,400
13 sept 202416.9217.2016.8417.1517.1519,822,600
12 sept 202416.3616.9316.2016.8616.8641,961,200
11 sept 202416.1016.4615.7716.4016.4070,763,400
10 sept 202416.3916.5315.9516.1016.1070,663,200
09 sept 202417.6017.8517.5317.6017.6013,693,000
06 sept 202417.5817.8017.3017.5317.5316,208,800
05 sept 202417.1518.0016.8517.6417.6429,090,200
04 sept 202418.9319.0218.5618.7718.7721,890,700
03 sept 202419.2819.4418.9619.0619.0615,341,500
30 ago 202419.1519.5719.1119.3719.3718,330,200
29 ago 202418.9619.0418.6618.6818.689,558,700
28 ago 202419.0019.1718.8019.0019.008,707,000
27 ago 202419.0619.3419.0319.1019.107,637,300
26 ago 202419.2319.4819.0919.1819.187,313,700
23 ago 202419.0719.3218.8819.2119.217,959,500
22 ago 202418.9119.0518.7418.7718.777,195,100
21 ago 202418.8118.9018.5018.8818.887,719,800
20 ago 202418.8218.8418.4718.7718.779,747,600
19 ago 202418.6718.9018.5018.8818.889,017,300
16 ago 202418.6918.8318.5618.6718.678,302,500
15 ago 202418.3018.8118.1118.7618.7613,126,900
14 ago 202417.8317.8517.5417.7817.7810,201,100
13 ago 202417.3617.8817.3217.8017.8016,886,400
12 ago 202417.3917.4217.0617.1917.1913,676,700
09 ago 202417.2017.4317.1117.3417.347,352,800
08 ago 202416.9117.3316.9117.3117.319,934,500
07 ago 202417.2517.2716.6116.7216.7218,905,800
06 ago 202417.4017.5617.2317.2517.2514,081,300
05 ago 202417.2617.5717.0017.3517.3512,876,400
02 ago 202418.5518.6917.9518.0318.0312,776,500
01 ago 202419.7519.9818.8319.0819.089,310,000
31 jul 202419.8020.0919.6419.9119.9112,120,400
30 jul 202419.5619.6918.9919.0119.0111,214,600
29 jul 202419.8519.9219.3919.4119.417,886,100
26 jul 202419.5819.9119.5319.7619.767,954,800
25 jul 202419.9219.9919.4119.4519.4511,529,800
24 jul 202420.4120.6720.0320.0520.059,554,200
23 jul 202420.5020.6720.4120.5420.546,290,300
22 jul 202420.6220.7920.4820.5920.599,656,900
19 jul 202420.6620.7220.4420.4820.4810,035,700
18 jul 202421.0221.2120.6320.6720.6710,713,200
17 jul 202421.1821.2920.7320.8120.8112,520,200
16 jul 202421.4821.5321.2321.4321.437,878,100
15 jul 202421.2621.4821.1521.4421.449,921,600
12 jul 202421.1921.4120.9821.1721.179,206,500
11 jul 202421.3621.4120.9721.2021.209,411,900
10 jul 202421.3921.4921.1021.3521.3510,414,200
09 jul 202420.8121.6120.8021.2521.2515,683,100
08 jul 202420.7520.9820.6920.8920.8911,118,800
05 jul 202420.6820.6820.2920.5520.5515,281,400
03 jul 202421.1021.1020.5220.6720.6711,412,800
02 jul 202420.8621.1720.8121.1221.1211,762,400
01 jul 202421.3221.3220.6021.1621.1613,452,100
28 jun 202421.0421.2720.9021.1721.1717,398,900
27 jun 202420.9221.3120.8921.0421.0412,921,000
26 jun 202420.7821.0120.7220.9220.9217,304,900
25 jun 202420.5121.1420.3321.1221.1215,811,200
24 jun 202420.8321.0320.4520.4720.4719,621,200
21 jun 202421.2521.3820.4320.9220.9261,956,500
20 jun 202422.6622.7421.4121.4821.4825,498,900
18 jun 202421.8922.8221.5621.8421.8444,296,100
18 jun 20240.13 Dividendo
17 jun 202421.8521.9621.1921.6621.5320,204,900
14 jun 202421.6221.8221.2621.6021.4718,473,700
13 jun 202420.8621.9020.7921.7621.6322,925,400
12 jun 202420.8721.1720.6520.9120.7820,247,700
11 jun 202420.5020.6820.1920.5620.4415,196,800
10 jun 202420.0020.6419.9520.5920.4723,529,600
07 jun 202419.7220.0419.7120.0319.9121,612,900
06 jun 202419.3720.0419.0819.5919.4730,573,600
05 jun 202420.3520.4319.4419.4819.3688,492,100
04 jun 202417.8517.9617.5917.6017.4930,743,300
03 jun 202417.9118.0817.6517.9517.8422,762,900
31 may 202417.9117.9717.3117.6517.5433,499,300
30 may 202418.5118.6818.2918.5218.4131,921,300
29 may 202418.2418.4018.1718.1818.0714,206,500
28 may 202418.4918.7818.2218.4118.3017,948,100
24 may 202418.3318.6018.3018.4118.3013,605,300
23 may 202418.8518.9518.1518.2418.1315,612,200
22 may 202417.8018.1817.7418.1518.0410,667,200
21 may 202417.7617.8317.5917.7817.679,328,200
20 may 202417.9018.0417.7217.8017.6910,130,500
17 may 202418.0118.0217.7317.8617.759,238,500
16 may 202417.9818.0817.7517.8917.7810,222,600
15 may 202417.7518.0017.6617.9717.8611,307,200
14 may 202417.4717.6617.4217.6517.5411,483,000
13 may 202417.1317.4617.1317.3817.2811,969,900
10 may 202417.1017.2916.9917.0616.966,454,400
09 may 202417.2317.2716.9017.0616.968,599,600
08 may 202416.7717.1916.7117.1817.088,134,900
07 may 202417.2017.2316.8016.8616.768,273,300
06 may 202417.0217.2016.9517.1617.069,233,700
03 may 202416.7416.8716.6116.8616.767,951,500
02 may 202416.6116.6516.2616.5316.4311,008,600
01 may 202416.8617.0216.3916.4416.349,407,100
30 abr 202417.0317.4016.9817.0016.9010,073,000
29 abr 202417.2117.4317.0317.1817.088,335,700
26 abr 202417.0017.2816.8817.1717.079,189,400
*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...