Mercados españoles abiertos en 8 hrs 58 min

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,93+0,10 (+0,59%)
Al cierre: 04:00PM EDT
16,80 -0,13 (-0,77%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202416,9317,0516,7816,9316,9310.851.273
23 abr 202416,7616,9616,7316,8316,839.110.400
22 abr 202416,9416,9816,6516,8316,838.508.500
19 abr 202417,0217,2316,6916,7916,7912.482.700
18 abr 202417,0917,1216,8417,0417,0412.392.500
17 abr 202417,2517,4917,0117,0317,0311.256.000
16 abr 202417,3317,3816,9117,1417,1411.214.400
15 abr 202417,7017,8117,2017,2617,2617.413.800
12 abr 202417,7317,9117,3917,4217,4214.033.800
11 abr 202417,9818,0617,6417,9417,9411.099.600
10 abr 202417,8018,0717,7218,0018,0016.226.400
09 abr 202418,2118,2517,8818,0218,0210.642.300
08 abr 202418,2118,4218,1118,1418,1410.709.800
05 abr 202417,8918,1217,7218,0018,0013.148.500
04 abr 202418,5018,7617,8817,9417,9417.602.700
03 abr 202417,6718,3917,6518,1918,1926.942.500
02 abr 202417,7517,8217,5517,7017,709.361.500
01 abr 202417,6818,0117,6217,9417,949.680.900
28 mar 202417,7417,8517,6917,7317,739.155.400
27 mar 202417,7717,8017,4117,6717,679.727.100
26 mar 202417,5117,8417,4517,6917,6914.285.200
25 mar 202417,2517,6317,2117,4217,4216.167.200
22 mar 202417,2117,6117,2117,3717,379.278.900
21 mar 202417,1717,4117,0517,2117,2112.914.800
20 mar 202416,6716,9316,5016,9316,9317.508.400
19 mar 202416,9517,0216,7216,7816,7812.178.000
18 mar 202416,9417,1916,7917,0617,0622.137.600
15 mar 202417,3017,4216,7016,7316,7341.142.100
14 mar 202417,7017,7017,3817,5317,5315.774.900
14 mar 20240.13 Dividendo
13 mar 202418,0218,0617,6117,9017,7717.482.400
12 mar 202418,5219,1518,0418,0517,9233.677.100
11 mar 202417,7218,2717,6318,0417,9119.422.800
08 mar 202418,6318,6917,9517,9917,8621.693.800
07 mar 202418,7918,8317,7218,1818,0529.773.700
06 mar 202418,3520,0718,3418,7718,6351.250.900
05 mar 202417,0118,1917,0118,1017,9744.150.200
04 mar 202415,8117,3115,7617,1517,0341.177.700
01 mar 202414,5315,7014,4715,5615,4534.136.700
29 feb 202415,0015,2615,0015,2315,1227.341.800
28 feb 202414,8415,0614,7814,8614,759.910.200
27 feb 202415,0115,0814,8314,8914,789.432.100
26 feb 202415,0915,1414,8714,9314,8214.869.500
23 feb 202415,1115,2315,0415,1115,008.561.000
22 feb 202415,0415,1814,9315,0714,9610.462.400
21 feb 202414,9014,9914,7614,9114,808.118.700
20 feb 202414,8515,0914,8015,0114,909.652.600
16 feb 202415,1915,2514,9114,9314,8210.075.300
15 feb 202415,2215,2815,0615,2615,159.556.200
14 feb 202415,3815,4515,1215,2315,1210.443.700
13 feb 202415,2615,3215,0915,2315,127.133.100
12 feb 202415,4815,7515,4615,6115,506.361.500
09 feb 202415,4515,5515,3715,4815,376.572.300
08 feb 202415,2615,5215,2115,5015,398.059.500
07 feb 202415,3315,3715,0815,2615,1511.377.600
06 feb 202415,2715,4915,2615,2815,179.909.000
05 feb 202415,3015,3715,2215,2815,178.563.300
02 feb 202415,3315,5315,1415,4115,307.301.400
01 feb 202415,3415,3815,1315,3615,257.500.900
31 ene 202415,6615,6715,0915,2915,1815.595.400
30 ene 202415,9715,9915,7515,8915,776.540.400
29 ene 202415,7415,8315,6415,8015,697.291.400
26 ene 202415,9015,9415,7115,8415,726.099.500
25 ene 202415,9116,0415,8215,9215,8011.244.800
24 ene 202415,6315,9915,5715,7615,6511.362.400
23 ene 202415,6315,7015,4615,5015,398.726.700
22 ene 202415,4815,6215,4015,5015,399.414.400
19 ene 202415,0315,4314,9315,3715,2613.251.800
18 ene 202415,0615,1114,7014,9614,8515.106.200
17 ene 202415,1515,2014,9115,0414,9313.466.800
16 ene 202415,5515,6115,1615,3115,2019.468.300
12 ene 202416,4216,4715,8415,8915,7713.197.800
11 ene 202416,3916,5016,2316,3716,2513.319.400
10 ene 202416,1116,4716,0116,4316,3123.542.000
09 ene 202416,6016,8816,1116,1416,0235.499.400
08 ene 202417,2017,8017,1717,7217,5911.782.000
05 ene 202416,9517,3916,9317,1717,0513.780.100
04 ene 202417,0417,2516,9717,0016,8813.255.000
03 ene 202416,8017,2016,7417,0416,9210.331.300
02 ene 202416,8717,0116,7216,9316,818.438.200
29 dic 202317,1517,1916,9016,9816,866.026.700
28 dic 202317,1017,1817,0717,1717,054.684.900
27 dic 202317,2717,2817,0117,0916,975.911.700
26 dic 202317,0817,2917,0517,2317,104.857.100
22 dic 202317,0517,2016,9817,0916,976.112.600
21 dic 202316,9017,0116,7217,0016,887.160.800
20 dic 202316,8717,0516,7416,7416,627.572.400
19 dic 202316,8816,9216,7616,8316,718.317.600
18 dic 202316,7816,8316,5616,7916,6712.793.900
15 dic 202316,8816,9416,6116,7216,6021.854.000
14 dic 202316,7017,1816,7017,0616,9420.993.600
13 dic 202316,3716,6516,2716,5816,4610.730.500
12 dic 202316,0516,4916,0516,3716,2516.224.600
12 dic 20230.13 Dividendo
11 dic 202316,2216,7116,2216,6616,4113.978.500
08 dic 202316,1116,4016,0916,2215,9811.901.300
07 dic 202315,9116,1315,7016,1215,8819.474.000
06 dic 202316,1216,2115,8115,8815,6413.108.700
05 dic 202316,4316,4316,0416,0815,8415.550.100
04 dic 202316,7516,8716,5016,5416,2914.150.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...