Mercados españoles cerrados en 2 hrs 5 min

HP Inc. (7HP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,24+0,93 (+3,53%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202427,2427,2427,2427,2427,24643
08 may 202426,3126,3126,3126,3126,31-
07 may 202426,2826,3826,2726,3826,38643
06 may 202425,9226,2825,9226,2826,2814
03 may 202425,9425,9425,9425,9425,94-
02 may 202425,8325,8325,8025,8025,80350
30 abr 202426,2626,3126,2626,3126,31160
29 abr 202426,0326,0326,0326,0326,03-
26 abr 202426,2526,2526,2526,2526,25-
25 abr 202425,9525,9525,9525,9525,95-
24 abr 202425,8026,0025,8026,0026,00100
23 abr 202425,8925,9625,8925,9425,94225
22 abr 202426,0126,0126,0126,0126,01-
19 abr 202425,7025,7025,7025,7025,70-
18 abr 202425,8525,8525,8525,8525,8522
17 abr 202425,9825,9825,9825,9825,98-
16 abr 202426,1726,3326,1726,3326,33435
15 abr 202426,7126,7126,7126,7126,71-
12 abr 202427,1627,1627,1627,1627,16-
11 abr 202426,7526,7526,7526,7526,75569
10 abr 202427,4927,4927,4927,4927,49-
09 abr 202426,8726,8726,8726,8726,87-
08 abr 202426,7126,7326,7126,7326,73250
05 abr 202427,2727,2727,2727,2727,27-
04 abr 202427,2527,2527,2527,2527,25200
03 abr 202427,2527,2527,2527,2527,25-
02 abr 202428,0228,0228,0228,0228,0245
28 mar 202427,7228,0727,7228,0728,07290
27 mar 202427,5827,6127,5827,6127,6110
26 mar 202427,4327,4327,4327,4327,43-
25 mar 202427,7627,7627,7627,7627,7635
22 mar 202427,6227,8227,6227,8227,821041
21 mar 202427,0827,0827,0827,0827,08-
20 mar 202427,2827,2827,2827,2827,28-
19 mar 202427,3827,3827,3827,3827,38-
18 mar 202427,8227,8227,8227,8227,82-
15 mar 202427,9727,9727,9727,9727,97-
14 mar 202428,0128,0128,0128,0128,01-
13 mar 202427,7828,0127,7828,0128,0150
12 mar 202427,8728,1427,8728,1428,1485
12 mar 20240.2756 Dividendo
11 mar 202428,1928,1927,9327,9327,6580
08 mar 202427,7828,2027,7828,2027,921666
07 mar 202427,5427,7727,5427,7727,501000
06 mar 202426,7027,0726,7027,0326,76500
05 mar 202426,5826,8526,5526,5626,30146
04 mar 202426,9427,2126,9427,2126,94160
01 mar 202426,5327,1426,5327,1426,871972
29 feb 202425,4726,1425,4725,7525,502296
28 feb 202426,4926,7826,4926,7826,5269
27 feb 202426,3926,5326,3926,5326,27250
26 feb 202426,8526,8526,8526,8526,59-
23 feb 202426,6126,6126,6126,6126,35-
22 feb 202426,2226,2226,2226,2225,96-
21 feb 202426,3326,3326,3326,3326,07-
20 feb 202426,3526,3526,2526,2525,994
19 feb 202426,3926,6726,3926,4126,15490
16 feb 202426,8426,8426,8426,8426,58-
15 feb 202426,5126,7026,5126,7026,441538
14 feb 202426,3526,7026,3526,7026,44424
13 feb 202426,4926,6926,4926,6926,43322
12 feb 202426,2026,5526,2026,5526,29200
09 feb 202426,1126,1126,1126,1125,85-
08 feb 202425,7826,1625,7826,1625,90400
07 feb 202426,1526,1525,9926,0425,78807
06 feb 202426,3326,4126,2926,4126,1563
05 feb 202426,4426,6326,4026,6326,372020
02 feb 202426,5526,5526,5126,5126,2530
01 feb 202426,4726,8126,4726,8126,55316
31 ene 202426,7326,7426,7326,7426,4850
30 ene 202426,9726,9726,9526,9626,69335
29 ene 202427,5127,8127,3327,3327,061295
26 ene 202427,1627,6127,1227,6127,34640
25 ene 202427,0227,3927,0227,3927,121176
24 ene 202427,1327,3627,1027,1026,832187
23 ene 202426,6127,2426,6127,2426,9780
22 ene 202426,6126,6126,6126,6126,35-
19 ene 202426,2326,6426,2326,6426,38190
18 ene 202426,1826,1826,1826,1825,92-
17 ene 202426,5326,5426,5026,5026,24400
16 ene 202427,0827,0826,7426,7426,48100
15 ene 202427,3227,3227,3227,3227,05-
12 ene 202427,1727,3227,1727,3227,05-
11 ene 202427,5327,5327,5327,5327,26-
10 ene 202427,4627,4627,4627,4627,1960
09 ene 202428,1128,3428,1128,3428,06850
08 ene 202427,4027,4027,2027,2026,93186
05 ene 202427,0027,0027,0027,0026,73-
04 ene 202427,2427,4427,1827,1826,91128
03 ene 202427,0627,3527,0627,3527,08-
02 ene 202427,3527,3527,3527,3527,081
29 dic 202327,1427,1427,1427,1426,87-
28 dic 202327,1027,1027,1027,1026,83-
27 dic 202327,4027,4027,4027,4027,13-
22 dic 202327,2227,6127,2227,6127,3470
21 dic 202327,1627,1627,1627,1626,89-
20 dic 202327,4727,6027,4727,5427,272381
19 dic 202327,5527,5527,5527,5527,28-
18 dic 202328,0828,0828,0828,0827,80-
15 dic 202328,0228,2528,0228,2527,97750
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...