Mercados españoles cerrados

HP Inc. (HPQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,27-0,10 (-0,28%)
A partir del 12:45PM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202436,3536,9036,2636,2736,271.824.184
21 jun 202436,1036,6435,8536,3736,3717.244.200
20 jun 202436,8637,1836,1036,2436,249.202.400
18 jun 202436,1136,8035,9236,7536,759.607.500
17 jun 202435,6136,0935,2235,9335,937.500.300
14 jun 202436,2236,6335,4435,5135,518.582.400
13 jun 202436,2836,7836,1036,4536,456.847.500
12 jun 202436,6136,9836,2436,3036,307.372.500
11 jun 202436,1536,4735,8836,3236,327.708.800
10 jun 202436,3036,3535,4936,1836,188.796.500
07 jun 202436,0936,7936,0436,4536,458.718.800
06 jun 202435,6336,5035,5836,1836,189.319.500
05 jun 202435,7636,0335,2435,6335,638.143.800
04 jun 202435,2135,8835,1635,3535,359.633.600
03 jun 202436,5036,7534,8435,3235,3212.390.700
31 may 202437,5937,6234,9136,5036,5029.952.100
30 may 202434,4039,5234,4038,3638,3638.267.200
29 may 202432,7833,3332,4132,8032,8012.481.300
28 may 202432,8933,4532,8533,1433,148.019.500
24 may 202432,7832,9232,5332,7532,756.501.900
23 may 202433,1833,3832,5932,6532,656.822.700
22 may 202432,7633,2732,7533,0133,017.717.600
21 may 202431,9532,8531,8932,6932,698.201.400
20 may 202431,3831,9331,2631,8231,825.591.000
17 may 202431,2331,2831,0131,1931,194.618.200
16 may 202431,2631,3531,0031,0731,075.737.500
15 may 202431,0031,4030,9931,3631,366.480.600
14 may 202430,1430,9230,0230,7630,768.018.200
13 may 202429,8430,2329,8129,9429,945.568.300
10 may 202429,8429,8829,6229,7229,724.973.200
09 may 202429,3929,6829,3329,6529,656.431.700
08 may 202428,3829,5828,3829,4429,448.796.700
07 may 202428,5728,8028,2528,4128,413.953.100
06 may 202428,3328,4428,2228,4228,424.354.600
03 may 202428,2828,5028,0128,1828,186.648.300
02 may 202427,9828,0327,5227,9427,944.828.600
01 may 202428,0028,0827,6127,7527,756.137.200
30 abr 202428,0528,4428,0328,0928,095.557.700
29 abr 202428,1228,4528,1228,2728,275.676.400
26 abr 202428,1328,3927,9628,0028,005.356.200
25 abr 202427,9728,3027,7628,1328,135.032.700
24 abr 202427,8128,5927,4328,1028,1014.491.900
23 abr 202427,6927,8527,5827,6727,676.116.200
22 abr 202428,0028,1027,5027,7027,705.156.300
19 abr 202427,6627,9427,5727,8127,814.768.900
18 abr 202427,6928,0227,5127,6227,624.525.400
17 abr 202427,9528,2127,6327,6927,696.144.100
16 abr 202427,9828,0427,5527,7927,797.086.600
15 abr 202428,7728,9027,9127,9627,966.224.200
12 abr 202428,9929,1828,3628,5328,537.626.000
11 abr 202429,0629,2828,6829,2329,235.519.900
10 abr 202429,5029,8528,9228,9528,956.664.800
09 abr 202429,4429,9829,3729,9729,976.593.700
08 abr 202429,2829,4329,1229,3129,315.210.300
05 abr 202429,5329,6029,0529,1129,115.160.200
04 abr 202430,0530,4029,5929,6429,645.401.900
03 abr 202429,4730,0929,4229,6629,666.862.800
02 abr 202430,1630,3529,5429,5629,566.127.600
01 abr 202430,2530,5630,2230,3830,386.811.800
28 mar 202430,1230,3730,0330,2230,225.954.100
27 mar 202430,1930,2029,7330,1230,126.440.800
26 mar 202430,0530,1429,9829,9929,996.167.100
25 mar 202429,8930,0629,8129,8829,886.904.700
22 mar 202430,1130,2429,9530,0530,054.796.500
21 mar 202429,8530,3929,7030,0830,086.699.300
20 mar 202429,7029,7729,3329,6829,685.292.800
19 mar 202429,8129,8929,5029,8229,826.113.600
18 mar 202430,3930,4729,6129,9429,949.223.700
15 mar 202430,4530,9630,4030,4230,4215.269.700
14 mar 202430,8030,9230,3630,6130,619.767.200
13 mar 202430,5030,9530,3030,7530,758.006.400
12 mar 202430,6130,7930,1930,5030,5013.376.800
11 mar 202430,6130,9330,3930,8630,867.029.000
08 mar 202430,7431,0530,5530,7430,7411.434.200
07 mar 202430,3630,9530,1530,5630,5614.006.800
06 mar 202429,4830,5029,4130,2330,2314.188.000
05 mar 202428,9829,4528,8729,1329,1310.274.400
04 mar 202429,3529,6028,9929,0629,0610.322.000
01 mar 202429,0029,6328,8929,4129,4113.986.500
29 feb 202427,8629,0727,6628,3328,3322.925.500
28 feb 202428,7229,0928,6828,7228,7210.811.300
27 feb 202428,9628,9828,6628,8328,836.683.700
26 feb 202429,3129,4928,7828,8028,809.431.100
23 feb 202429,1329,3328,9929,2729,275.547.400
22 feb 202428,4929,1028,4928,9528,956.276.200
21 feb 202428,5428,6528,2628,4328,437.580.400
20 feb 202428,3828,7528,3428,6328,635.677.700
16 feb 202428,9929,1028,5328,5828,585.681.000
15 feb 202428,5829,0928,5829,0329,037.071.800
14 feb 202429,0129,0828,3428,5828,586.547.400
13 feb 202428,3228,4027,8928,1428,146.505.900
12 feb 202428,4228,8028,3928,6928,694.896.400
09 feb 202428,2828,5228,1928,4228,424.852.200
08 feb 202428,0028,3027,9328,2928,294.639.200
07 feb 202428,2528,2527,8627,9527,957.358.000
06 feb 202428,3528,5528,1528,2928,297.926.000
05 feb 202428,5728,5928,1728,3328,3310.526.200
02 feb 202428,7728,8228,4528,6828,687.193.000
01 feb 202428,6628,9428,3828,9428,9411.987.700
31 ene 202428,9429,1628,6928,7128,7110.409.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...