Mercados españoles cerrados

HP Inc. (HPQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,82-0,58 (-1,69%)
Al cierre: 04:00PM EDT
33,79 -0,03 (-0,09%)
Después del cierre: 07:44PM EDT
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 202434,2734,6433,7733,8233,827.995.900
05 sept 202434,8435,0334,3434,4034,406.862.100
04 sept 202435,3535,6435,1535,3335,336.514.200
03 sept 202435,9936,1735,1435,3835,389.150.700
30 ago 202435,6536,2535,4636,1836,1812.068.600
29 ago 202434,1136,8733,8035,4635,4618.740.400
28 ago 202435,5235,7034,6434,7634,7612.074.200
27 ago 202435,5035,6835,3435,6035,606.473.800
26 ago 202435,8536,1635,3435,5735,575.415.200
23 ago 202435,3336,1735,3235,6635,666.319.600
22 ago 202435,3135,6835,0035,0835,084.955.300
21 ago 202435,0035,3334,8235,2735,274.677.000
20 ago 202434,6035,0534,5934,8134,816.885.200
19 ago 202434,6235,2934,2834,6034,609.622.300
16 ago 202435,4836,0335,4135,9135,915.580.400
15 ago 202435,2035,5635,1535,4935,494.847.700
14 ago 202434,7635,0234,5434,7534,755.158.500
13 ago 202434,0134,7833,9734,7634,766.477.300
12 ago 202433,6334,1733,5833,7833,785.609.200
09 ago 202432,8633,8932,8633,5433,546.605.500
08 ago 202432,2933,0932,2933,0233,025.909.000
07 ago 202432,9133,0831,9532,0232,027.603.700
06 ago 202432,8533,2032,5232,7232,726.154.400
05 ago 202432,5832,9832,1632,7532,757.339.300
02 ago 202434,4134,5633,5633,7233,726.489.100
01 ago 202435,9836,2934,9935,1735,175.437.300
31 jul 202435,9736,3635,7436,0936,098.189.900
30 jul 202436,1336,3035,1435,5235,526.915.700
29 jul 202436,4036,4235,7536,1336,134.788.300
26 jul 202436,5436,7536,2036,3436,347.299.600
25 jul 202437,6137,7936,2036,2536,258.589.500
24 jul 202437,5838,1237,5037,8237,826.310.400
23 jul 202437,7838,1437,6537,7137,714.472.700
22 jul 202437,6238,0437,4238,0238,024.519.900
19 jul 202437,4137,4436,8837,1537,154.773.500
18 jul 202438,0738,1937,2237,3837,385.895.500
17 jul 202437,6038,4237,3738,1138,118.906.800
16 jul 202437,6038,1337,4938,0038,008.571.000
15 jul 202436,4337,3536,4137,3437,345.720.700
12 jul 202436,2336,9135,9336,7336,736.599.800
11 jul 202436,2036,5536,0336,1036,106.722.900
10 jul 202435,7236,1035,5236,0736,075.344.700
09 jul 202435,2735,6235,1535,4235,425.152.700
08 jul 202434,8535,5034,8035,3235,326.511.300
05 jul 202434,8934,9034,3934,6334,634.365.400
03 jul 202434,9035,0934,7234,8534,853.985.200
02 jul 202434,7535,1334,4034,8034,805.834.500
01 jul 202435,2035,2334,7134,9734,974.952.900
28 jun 202434,9035,3834,7735,0235,0214.543.000
27 jun 202435,1935,3034,6534,7134,715.716.700
26 jun 202436,1236,1534,7735,0935,099.658.300
25 jun 202436,1436,4636,0236,2736,276.002.900
24 jun 202436,3536,9036,1536,3036,305.496.100
21 jun 202436,1036,6435,8536,3736,3717.244.600
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
12 jun 20240.276 Dividendo
11 jun 202436,1536,4735,8836,3236,047.708.800
10 jun 202436,3036,3535,4936,1835,918.796.500
07 jun 202436,0936,7936,0436,4536,178.718.800
06 jun 202435,6336,5035,5836,1835,919.319.500
05 jun 202435,7636,0335,2435,6335,368.143.800
04 jun 202435,2135,8835,1635,3535,089.633.600
03 jun 202436,5036,7534,8435,3235,0512.390.700
31 may 202437,5937,6234,9136,5036,2229.952.100
30 may 202434,4039,5234,4038,3638,0738.267.200
29 may 202432,7833,3332,4132,8032,5512.481.300
28 may 202432,8933,4532,8533,1432,898.019.500
24 may 202432,7832,9232,5332,7532,506.501.900
23 may 202433,1833,3832,5932,6532,406.822.700
22 may 202432,7633,2732,7533,0132,767.717.600
21 may 202431,9532,8531,8932,6932,448.201.400
20 may 202431,3831,9331,2631,8231,585.591.000
17 may 202431,2331,2831,0131,1930,954.618.200
16 may 202431,2631,3531,0031,0730,835.737.500
15 may 202431,0031,4030,9931,3631,126.480.600
14 may 202430,1430,9230,0230,7630,538.018.200
13 may 202429,8430,2329,8129,9429,715.568.300
10 may 202429,8429,8829,6229,7229,494.973.200
09 may 202429,3929,6829,3329,6529,426.431.700
08 may 202428,3829,5828,3829,4429,228.796.700
07 may 202428,5728,8028,2528,4128,193.953.100
06 may 202428,3328,4428,2228,4228,204.354.600
03 may 202428,2828,5028,0128,1827,976.648.300
02 may 202427,9828,0327,5227,9427,734.828.600
01 may 202428,0028,0827,6127,7527,546.137.200
30 abr 202428,0528,4428,0328,0927,885.557.700
29 abr 202428,1228,4528,1228,2728,065.676.400
26 abr 202428,1328,3927,9628,0027,795.356.200
25 abr 202427,9728,3027,7628,1327,925.032.700
24 abr 202427,8128,5927,4328,1027,8914.491.900
23 abr 202427,6927,8527,5827,6727,466.116.200
22 abr 202428,0028,1027,5027,7027,495.156.300
19 abr 202427,6627,9427,5727,8127,604.768.900
18 abr 202427,6928,0227,5127,6227,414.525.400
17 abr 202427,9528,2127,6327,6927,486.144.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...