Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HPE.US
17.86-0.03(-0.17%)(czas lokalny: 17.05.2024 16:00)Hewlett Packard Enterprise Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 18.01 | 18.02 | 17.73 | 17.86 | 9 132 277 | 0 |
16.05.2024 | 17.98 | 18.08 | 17.75 | 17.89 | 10 173 917 | 0 |
15.05.2024 | 17.75 | 18.00 | 17.66 | 17.97 | 11 260 505 | 0 |
14.05.2024 | 17.47 | 17.66 | 17.42 | 17.65 | 11 463 189 | 0 |
13.05.2024 | 17.13 | 17.46 | 17.14 | 17.38 | 11 892 946 | 0 |
10.05.2024 | 17.10 | 17.29 | 16.99 | 17.06 | 6 367 722 | 0 |
09.05.2024 | 17.23 | 17.27 | 16.89 | 17.06 | 8 446 309 | 0 |
08.05.2024 | 16.77 | 17.19 | 16.71 | 17.18 | 8 134 296 | 0 |
07.05.2024 | 17.20 | 17.23 | 16.80 | 16.86 | 8 271 712 | 0 |
06.05.2024 | 17.02 | 17.20 | 16.95 | 17.16 | 9 232 278 | 0 |
03.05.2024 | 16.68 | 16.87 | 16.61 | 16.86 | 7 808 155 | 0 |
02.05.2024 | 16.61 | 16.65 | 16.26 | 16.53 | 11 004 733 | 0 |
01.05.2024 | 16.86 | 17.02 | 16.39 | 16.44 | 9 406 476 | 0 |
30.04.2024 | 17.03 | 17.40 | 16.98 | 17.00 | 10 069 568 | 0 |
29.04.2024 | 17.21 | 17.43 | 17.03 | 17.18 | 8 335 661 | 0 |
26.04.2024 | 17.00 | 17.28 | 16.88 | 17.17 | 9 189 329 | 0 |
25.04.2024 | 16.82 | 17.05 | 16.78 | 16.97 | 8 358 978 | 0 |
24.04.2024 | 16.93 | 17.05 | 16.79 | 16.93 | 10 851 270 | 0 |
23.04.2024 | 16.76 | 16.96 | 16.73 | 16.83 | 9 110 309 | 0 |
22.04.2024 | 16.94 | 16.98 | 16.65 | 16.83 | 8 508 117 | 0 |
19.04.2024 | 17.02 | 17.23 | 16.69 | 16.79 | 12 482 537 | 0 |
18.04.2024 | 17.09 | 17.12 | 16.84 | 17.04 | 12 392 091 | 0 |
17.04.2024 | 17.25 | 17.49 | 17.01 | 17.03 | 11 254 840 | 0 |
16.04.2024 | 17.33 | 17.38 | 16.91 | 17.14 | 11 214 400 | 0 |
15.04.2024 | 17.70 | 17.80 | 17.20 | 17.26 | 17 405 464 | 0 |
12.04.2024 | 17.73 | 17.91 | 17.39 | 17.42 | 14 032 647 | 0 |
11.04.2024 | 17.98 | 18.06 | 17.64 | 17.94 | 11 073 563 | 0 |
10.04.2024 | 17.80 | 18.07 | 17.72 | 18.00 | 16 213 030 | 0 |
09.04.2024 | 18.21 | 18.25 | 17.88 | 18.02 | 10 638 919 | 0 |
08.04.2024 | 18.21 | 18.42 | 18.11 | 18.14 | 10 670 641 | 0 |
05.04.2024 | 17.89 | 18.12 | 17.72 | 18.00 | 13 148 050 | 0 |
04.04.2024 | 18.50 | 18.76 | 17.88 | 17.94 | 17 575 154 | 0 |
03.04.2024 | 17.73 | 18.39 | 17.65 | 18.19 | 26 914 032 | 0 |
02.04.2024 | 17.75 | 17.82 | 17.55 | 17.70 | 9 361 306 | 0 |
01.04.2024 | 17.70 | 18.02 | 17.62 | 17.94 | 9 671 896 | 0 |
28.03.2024 | 17.74 | 17.73 | 17.73 | 17.73 | 9 155 510 | 0 |
27.03.2024 | 17.77 | 17.80 | 17.41 | 17.67 | 9 673 796 | 0 |
26.03.2024 | 17.51 | 17.84 | 17.45 | 17.69 | 14 205 706 | 0 |
25.03.2024 | 17.25 | 17.63 | 17.21 | 17.42 | 16 114 038 | 0 |
22.03.2024 | 17.21 | 17.61 | 17.18 | 17.37 | 9 201 100 | 0 |
21.03.2024 | 17.14 | 17.41 | 17.05 | 17.21 | 12 913 478 | 0 |
20.03.2024 | 16.63 | 16.93 | 16.50 | 16.93 | 17 500 062 | 0 |
19.03.2024 | 16.95 | 17.02 | 16.72 | 16.78 | 12 152 824 | 0 |
18.03.2024 | 16.94 | 17.19 | 16.79 | 17.06 | 21 376 260 | 0 |
15.03.2024 | 17.27 | 17.42 | 16.70 | 16.73 | 41 118 752 | 0 |
14.03.2024 | 17.70 | 17.70 | 17.38 | 17.53 | 15 773 761 | 0 |
13.03.2024 | 18.04 | 18.06 | 17.61 | 17.90 | 17 412 244 | 0 |
12.03.2024 | 18.65 | 19.15 | 18.04 | 18.05 | 33 367 932 | 0 |
11.03.2024 | 17.70 | 18.27 | 17.63 | 18.04 | 19 095 564 | 0 |
08.03.2024 | 18.50 | 18.69 | 17.95 | 17.99 | 20 898 672 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus