Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HPQ.US
31.19+0.12(+0.39%)(czas lokalny: 17.05.2024 16:00)HP Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 31.26 | 31.28 | 31.01 | 31.19 | 4 617 521 | 0 |
16.05.2024 | 31.26 | 31.34 | 31.00 | 31.07 | 5 577 328 | 0 |
15.05.2024 | 31.00 | 31.39 | 30.99 | 31.36 | 6 469 704 | 0 |
14.05.2024 | 30.14 | 30.91 | 30.02 | 30.76 | 7 955 272 | 0 |
13.05.2024 | 29.84 | 30.23 | 29.81 | 29.94 | 5 377 149 | 0 |
10.05.2024 | 29.84 | 29.88 | 29.62 | 29.72 | 4 867 629 | 0 |
09.05.2024 | 29.39 | 29.68 | 29.33 | 29.65 | 6 373 383 | 0 |
08.05.2024 | 28.38 | 29.58 | 28.38 | 29.44 | 8 649 961 | 0 |
07.05.2024 | 28.57 | 28.80 | 28.25 | 28.41 | 3 880 507 | 0 |
06.05.2024 | 28.33 | 28.44 | 28.22 | 28.42 | 4 353 987 | 0 |
03.05.2024 | 28.30 | 28.50 | 28.01 | 28.18 | 6 575 380 | 0 |
02.05.2024 | 27.98 | 28.03 | 27.52 | 27.94 | 4 825 760 | 0 |
01.05.2024 | 28.00 | 28.07 | 27.61 | 27.75 | 6 136 210 | 0 |
30.04.2024 | 28.05 | 28.43 | 28.03 | 28.09 | 5 551 480 | 0 |
29.04.2024 | 28.12 | 28.45 | 28.12 | 28.27 | 5 676 375 | 0 |
26.04.2024 | 28.10 | 28.39 | 27.96 | 28.00 | 4 953 252 | 0 |
25.04.2024 | 27.97 | 28.31 | 27.75 | 28.13 | 5 025 735 | 0 |
24.04.2024 | 27.81 | 28.59 | 27.43 | 28.10 | 14 380 454 | 0 |
23.04.2024 | 27.69 | 27.85 | 27.58 | 27.67 | 6 024 411 | 0 |
22.04.2024 | 28.00 | 28.10 | 27.50 | 27.70 | 5 139 852 | 0 |
19.04.2024 | 27.66 | 27.94 | 27.57 | 27.81 | 4 768 029 | 0 |
18.04.2024 | 27.69 | 28.02 | 27.51 | 27.62 | 4 508 635 | 0 |
17.04.2024 | 27.95 | 28.20 | 27.62 | 27.69 | 6 143 931 | 0 |
16.04.2024 | 27.98 | 28.04 | 27.55 | 27.79 | 6 747 326 | 0 |
15.04.2024 | 28.77 | 28.90 | 27.91 | 27.96 | 5 749 426 | 0 |
12.04.2024 | 28.99 | 29.18 | 28.36 | 28.53 | 7 120 307 | 0 |
11.04.2024 | 29.06 | 29.28 | 28.68 | 29.23 | 5 416 689 | 0 |
10.04.2024 | 29.50 | 29.85 | 28.92 | 28.95 | 6 663 928 | 0 |
09.04.2024 | 29.44 | 29.98 | 29.37 | 29.97 | 6 591 730 | 0 |
08.04.2024 | 29.28 | 29.43 | 29.11 | 29.31 | 5 208 603 | 0 |
05.04.2024 | 29.53 | 29.60 | 29.05 | 29.11 | 5 159 454 | 0 |
04.04.2024 | 30.05 | 30.40 | 29.59 | 29.64 | 5 401 047 | 0 |
03.04.2024 | 29.47 | 30.09 | 29.42 | 29.66 | 6 839 485 | 0 |
02.04.2024 | 30.16 | 30.35 | 29.54 | 29.56 | 6 126 969 | 0 |
01.04.2024 | 30.25 | 30.56 | 30.22 | 30.38 | 6 811 240 | 0 |
28.03.2024 | 30.13 | 30.22 | 30.22 | 30.22 | 5 954 070 | 0 |
27.03.2024 | 30.19 | 30.20 | 29.73 | 30.12 | 6 440 075 | 0 |
26.03.2024 | 30.05 | 30.14 | 29.98 | 29.99 | 6 166 569 | 0 |
25.03.2024 | 29.89 | 30.06 | 29.81 | 29.88 | 6 904 643 | 0 |
22.03.2024 | 30.11 | 30.24 | 29.95 | 30.05 | 4 796 433 | 0 |
21.03.2024 | 29.85 | 30.39 | 29.70 | 30.08 | 6 698 321 | 0 |
20.03.2024 | 29.70 | 29.77 | 29.33 | 29.68 | 5 287 939 | 0 |
19.03.2024 | 29.81 | 29.89 | 29.50 | 29.82 | 6 112 340 | 0 |
18.03.2024 | 30.39 | 30.47 | 29.61 | 29.94 | 9 223 571 | 0 |
15.03.2024 | 30.45 | 30.96 | 30.40 | 30.42 | 15 268 723 | 0 |
14.03.2024 | 30.80 | 30.92 | 30.36 | 30.61 | 9 596 296 | 0 |
13.03.2024 | 30.50 | 30.95 | 30.30 | 30.75 | 8 001 047 | 0 |
12.03.2024 | 30.71 | 30.79 | 30.19 | 30.50 | 12 956 903 | 0 |
11.03.2024 | 30.61 | 30.93 | 30.39 | 30.86 | 7 017 289 | 0 |
08.03.2024 | 30.74 | 31.05 | 30.55 | 30.74 | 11 276 836 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus