Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HPE.US
18.68-0.09(-0.45%)(czas lokalny: 16.08.2024 10:56)Hewlett Packard Enterprise Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 18.30 | 18.80 | 18.11 | 18.48 | 10 419 093 | 0 |
14.08.2024 | 17.81 | 17.85 | 17.54 | 17.64 | 10 038 810 | 0 |
13.08.2024 | 17.36 | 17.88 | 17.32 | 17.77 | 16 883 600 | 0 |
12.08.2024 | 17.32 | 17.42 | 17.06 | 17.23 | 13 209 327 | 0 |
09.08.2024 | 17.20 | 17.43 | 17.11 | 17.34 | 7 070 504 | 0 |
08.08.2024 | 16.96 | 17.32 | 16.91 | 17.19 | 9 931 337 | 0 |
07.08.2024 | 17.25 | 17.27 | 16.61 | 16.90 | 18 898 500 | 0 |
06.08.2024 | 17.40 | 17.56 | 17.23 | 17.54 | 13 990 462 | 0 |
05.08.2024 | 17.26 | 17.57 | 17.00 | 17.29 | 12 797 847 | 0 |
02.08.2024 | 18.54 | 18.69 | 17.95 | 18.03 | 12 678 749 | 0 |
01.08.2024 | 19.75 | 19.98 | 18.83 | 19.08 | 9 232 305 | 0 |
31.07.2024 | 19.86 | 20.09 | 19.64 | 19.91 | 12 014 216 | 0 |
30.07.2024 | 19.56 | 19.69 | 18.99 | 19.01 | 11 104 088 | 0 |
29.07.2024 | 19.90 | 19.93 | 19.39 | 19.41 | 7 879 086 | 0 |
26.07.2024 | 19.58 | 19.91 | 19.54 | 19.76 | 7 841 154 | 0 |
25.07.2024 | 19.92 | 19.99 | 19.41 | 19.45 | 11 527 563 | 0 |
24.07.2024 | 20.41 | 20.67 | 20.03 | 20.05 | 9 551 495 | 0 |
23.07.2024 | 20.47 | 20.68 | 20.41 | 20.54 | 6 284 339 | 0 |
22.07.2024 | 20.62 | 20.79 | 20.48 | 20.59 | 9 653 808 | 0 |
19.07.2024 | 20.63 | 20.71 | 20.44 | 20.48 | 9 990 225 | 0 |
18.07.2024 | 21.02 | 21.21 | 20.62 | 20.67 | 10 339 507 | 0 |
17.07.2024 | 21.18 | 21.29 | 20.73 | 20.81 | 12 514 253 | 0 |
16.07.2024 | 21.48 | 21.53 | 21.23 | 21.43 | 7 871 360 | 0 |
15.07.2024 | 21.26 | 21.48 | 21.15 | 21.44 | 8 422 164 | 0 |
12.07.2024 | 21.19 | 21.41 | 20.98 | 21.17 | 9 158 173 | 0 |
11.07.2024 | 21.35 | 21.41 | 20.97 | 21.20 | 8 953 871 | 0 |
10.07.2024 | 21.39 | 21.49 | 21.10 | 21.35 | 10 400 906 | 0 |
09.07.2024 | 20.80 | 21.61 | 20.80 | 21.25 | 15 676 625 | 0 |
08.07.2024 | 20.74 | 20.98 | 20.69 | 20.89 | 11 110 973 | 0 |
05.07.2024 | 20.68 | 20.68 | 20.29 | 20.55 | 15 277 876 | 0 |
03.07.2024 | 21.10 | 21.10 | 20.52 | 20.67 | 11 412 756 | 0 |
02.07.2024 | 20.86 | 21.16 | 20.81 | 21.12 | 11 059 848 | 0 |
01.07.2024 | 21.26 | 21.32 | 20.60 | 21.16 | 12 617 149 | 0 |
28.06.2024 | 21.04 | 21.27 | 20.89 | 21.17 | 16 967 500 | 0 |
27.06.2024 | 20.92 | 21.31 | 20.89 | 21.04 | 12 902 445 | 0 |
26.06.2024 | 20.76 | 21.01 | 20.72 | 20.92 | 17 290 564 | 0 |
25.06.2024 | 20.43 | 21.14 | 20.33 | 21.12 | 15 186 864 | 0 |
24.06.2024 | 20.66 | 21.03 | 20.45 | 20.47 | 16 977 192 | 0 |
21.06.2024 | 21.32 | 21.38 | 20.43 | 20.92 | 59 896 096 | 0 |
20.06.2024 | 22.68 | 22.74 | 21.41 | 21.48 | 25 471 788 | 0 |
18.06.2024 | 21.90 | 21.84 | 21.84 | 21.84 | 44 296 056 | 0 |
17.06.2024 | 21.87 | 21.96 | 21.20 | 21.66 | 20 135 000 | 0 |
14.06.2024 | 21.60 | 21.82 | 21.26 | 21.60 | 18 452 976 | 0 |
13.06.2024 | 20.82 | 21.90 | 20.79 | 21.76 | 22 863 576 | 0 |
12.06.2024 | 20.75 | 21.16 | 20.65 | 20.91 | 20 078 566 | 0 |
11.06.2024 | 20.50 | 20.68 | 20.19 | 20.56 | 15 121 760 | 0 |
10.06.2024 | 20.00 | 20.64 | 19.95 | 20.59 | 23 510 176 | 0 |
07.06.2024 | 19.74 | 20.04 | 19.71 | 20.03 | 21 528 848 | 0 |
06.06.2024 | 19.37 | 20.04 | 19.09 | 19.59 | 30 558 156 | 0 |
05.06.2024 | 20.00 | 20.43 | 19.44 | 19.48 | 87 745 424 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus