Mercados españoles cerrados en 8 hrs 23 min

Hewlett Packard Enterprise Company (2HP.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,70+0,19 (+0,95%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202419,5919,7019,5719,7019,70794
26 jun 202419,9219,9719,5219,5219,522462
25 jun 202419,2319,5419,1819,5019,501235
24 jun 202419,6519,6519,3319,4919,495160
21 jun 202419,9020,1019,4019,4719,473547
20 jun 202421,2521,6020,8021,1121,1123.983
19 jun 202420,6821,1620,6820,6920,694128
18 jun 202420,5621,2520,3320,9920,993850
18 jun 20240.13 Dividendo
17 jun 202420,5220,7720,0420,3520,233224
14 jun 202420,7020,7020,0820,2220,095088
13 jun 202419,6419,6419,4919,4919,361423
12 jun 202418,9819,3918,9819,0318,914680
11 jun 202419,0219,3019,0019,0618,94877
10 jun 202418,5018,9918,5018,9918,86917
07 jun 202418,1318,3417,9018,3418,22746
06 jun 202418,0918,3917,7018,3818,261162
05 jun 202418,6518,9118,1218,1218,006182
04 jun 202416,3416,3416,3016,3016,19300
03 jun 202416,4016,5716,3416,4516,343825
31 may 202416,6316,7216,0316,0315,93537
30 may 202417,0617,4016,8816,9116,802121
29 may 202416,8616,9016,8616,8916,78331
28 may 202417,0717,2217,0717,2117,1032
27 may 202417,1717,1716,8817,0216,91200
24 may 202417,0217,0916,8417,0916,983306
23 may 202416,8517,3316,8217,0516,945391
22 may 202416,4516,4516,4516,4516,34183
21 may 202416,3816,3816,3316,3316,22478
20 may 202416,5516,5516,5516,5516,44-
17 may 202416,4916,5116,3716,4016,301530
16 may 202416,6016,6216,4616,6016,49523
15 may 202415,9016,3515,9016,3316,2321.690
14 may 202416,0516,2716,0516,2716,16450
13 may 202416,0416,0416,0416,0415,93-
10 may 202415,9415,9415,8215,8215,7120
09 may 202415,7515,7515,7515,7515,65-
08 may 202415,6015,9115,6015,9115,80500
07 may 202416,0016,0015,7515,7515,6537
06 may 202415,6715,9215,6715,9215,8122
03 may 202415,4515,5015,3515,5015,401560
02 may 202415,4915,6615,3815,3815,282853
30 abr 202416,1216,1216,1216,1216,02-
29 abr 202416,1016,1015,9315,9315,82150
26 abr 202415,8916,0315,8916,0315,9255
25 abr 202415,8215,9215,6715,8815,78623
24 abr 202415,6915,8615,6915,8615,76226
23 abr 202415,8715,8715,6915,7615,664247
22 abr 202415,8015,8015,6915,6915,5931
19 abr 202415,9815,9815,9115,9115,801
18 abr 202415,9816,0515,9616,0515,951601
17 abr 202416,0716,1416,0716,1416,032
16 abr 202416,1116,1115,9416,0615,95304
15 abr 202416,4716,5516,4316,5516,44633
12 abr 202416,8516,8516,5716,5716,4625
11 abr 202416,6216,6216,6216,6216,51-
10 abr 202416,5616,6116,2216,6116,50696
09 abr 202416,5716,5716,5716,5716,46-
08 abr 202416,6416,8016,6416,8016,6922
05 abr 202416,3816,6216,3816,6216,511
04 abr 202416,7616,9216,7616,8516,74500
03 abr 202416,3416,8116,3416,8116,70610
02 abr 202416,7716,7916,4116,4116,30737
28 mar 202416,3216,4816,3116,4816,37121
27 mar 202416,3516,3516,1516,1516,05121
26 mar 202416,0316,3216,0316,3216,211020
25 mar 202415,9316,2015,9316,2016,10301
22 mar 202415,9916,2415,9916,1116,01266
21 mar 202415,8016,0015,8016,0015,90300
20 mar 202415,3515,4015,3515,4015,318
19 mar 202415,8715,8715,5115,5515,453540
18 mar 202415,4115,7015,4115,7015,60457
15 mar 202416,2016,2015,7715,8015,692474
14 mar 202416,4016,4016,1616,1616,05338
14 mar 20240.13 Dividendo
13 mar 202416,4616,6516,0616,2215,983649
12 mar 202416,4617,1016,4617,0816,833537
11 mar 202416,4216,5916,4216,5916,35161
08 mar 202416,8616,8616,5516,5616,321635
07 mar 202417,2217,3917,1917,2817,034050
06 mar 202416,8218,3416,6818,3418,082217
05 mar 202415,8116,2015,6016,1115,881476
04 mar 202415,6515,7215,6515,6515,43514
01 mar 202413,5613,6013,1413,4113,224859
29 feb 202413,7613,9813,7513,9713,7772
28 feb 202413,8513,8513,8513,8513,66-
27 feb 202413,7513,8113,7513,8113,6247
26 feb 202413,8813,8813,7713,7713,571000
23 feb 202413,9013,9813,9013,9813,771
22 feb 202413,9013,9913,9013,9913,79359
21 feb 202413,9813,9813,6813,6813,4850
20 feb 202413,7313,8213,7313,8213,63300
19 feb 202413,9813,9813,8413,9013,70413
16 feb 202414,1514,1913,9013,9013,70609
15 feb 202414,2414,2414,1014,1013,896
14 feb 202414,4014,4014,2014,2014,00401
13 feb 202414,4014,4114,1114,2114,01841
12 feb 202414,5614,5614,5614,5614,35-
09 feb 202414,3514,4114,3114,3114,101502
08 feb 202414,0314,0314,0314,0313,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...