Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HPQ.US
38.00+0.66(+1.77%)(czas lokalny: 16.07.2024 16:00)HP Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 37.60 | 38.13 | 37.49 | 38.00 | 8 506 623 | 0 |
15.07.2024 | 36.43 | 37.35 | 36.41 | 37.34 | 5 718 912 | 0 |
12.07.2024 | 36.23 | 36.91 | 35.93 | 36.73 | 6 542 272 | 0 |
11.07.2024 | 36.20 | 36.55 | 36.02 | 36.10 | 6 692 636 | 0 |
10.07.2024 | 35.72 | 36.10 | 35.52 | 36.07 | 5 343 074 | 0 |
09.07.2024 | 35.27 | 35.62 | 35.15 | 35.42 | 5 083 230 | 0 |
08.07.2024 | 34.85 | 35.50 | 34.80 | 35.32 | 6 508 018 | 0 |
05.07.2024 | 34.89 | 34.90 | 34.39 | 34.63 | 4 365 145 | 0 |
03.07.2024 | 34.90 | 35.09 | 34.72 | 34.85 | 3 985 175 | 0 |
02.07.2024 | 34.75 | 35.13 | 34.40 | 34.80 | 5 786 185 | 0 |
01.07.2024 | 35.20 | 35.23 | 34.71 | 34.97 | 4 948 451 | 0 |
28.06.2024 | 34.90 | 35.38 | 34.77 | 35.02 | 14 510 609 | 0 |
27.06.2024 | 35.19 | 35.30 | 34.65 | 34.71 | 5 674 536 | 0 |
26.06.2024 | 36.12 | 36.15 | 34.77 | 35.09 | 9 621 986 | 0 |
25.06.2024 | 36.14 | 36.46 | 36.02 | 36.27 | 6 002 828 | 0 |
24.06.2024 | 36.35 | 36.90 | 36.15 | 36.30 | 5 424 758 | 0 |
21.06.2024 | 36.10 | 36.64 | 35.85 | 36.37 | 17 236 314 | 0 |
20.06.2024 | 36.86 | 37.18 | 36.10 | 36.24 | 9 198 607 | 0 |
18.06.2024 | 36.11 | 36.75 | 36.75 | 36.75 | 9 607 530 | 0 |
17.06.2024 | 35.62 | 36.09 | 35.22 | 35.93 | 7 499 883 | 0 |
14.06.2024 | 36.22 | 36.63 | 35.44 | 35.51 | 8 580 694 | 0 |
13.06.2024 | 36.28 | 36.78 | 36.09 | 36.45 | 6 828 997 | 0 |
12.06.2024 | 36.71 | 36.98 | 36.23 | 36.30 | 7 337 136 | 0 |
11.06.2024 | 36.17 | 36.47 | 35.88 | 36.32 | 7 707 019 | 0 |
10.06.2024 | 36.10 | 36.35 | 35.49 | 36.18 | 8 723 831 | 0 |
07.06.2024 | 36.09 | 36.79 | 36.04 | 36.45 | 8 637 010 | 0 |
06.06.2024 | 35.63 | 36.50 | 35.58 | 36.18 | 9 080 628 | 0 |
05.06.2024 | 35.82 | 36.03 | 35.24 | 35.63 | 8 139 326 | 0 |
04.06.2024 | 35.21 | 35.88 | 35.16 | 35.35 | 9 617 075 | 0 |
03.06.2024 | 36.52 | 36.75 | 34.84 | 35.32 | 12 370 887 | 0 |
31.05.2024 | 37.59 | 37.62 | 34.91 | 36.50 | 29 826 936 | 0 |
30.05.2024 | 34.50 | 39.52 | 34.40 | 38.36 | 38 149 636 | 0 |
29.05.2024 | 32.78 | 33.33 | 32.41 | 32.80 | 12 159 399 | 0 |
28.05.2024 | 32.89 | 33.45 | 32.85 | 33.14 | 7 967 886 | 0 |
24.05.2024 | 32.78 | 32.75 | 32.75 | 32.75 | 6 503 898 | 0 |
23.05.2024 | 33.18 | 33.38 | 32.59 | 32.65 | 6 786 365 | 0 |
22.05.2024 | 32.76 | 33.27 | 32.75 | 33.01 | 7 708 124 | 0 |
21.05.2024 | 31.95 | 32.85 | 31.89 | 32.69 | 8 166 724 | 0 |
20.05.2024 | 31.38 | 31.93 | 31.26 | 31.82 | 5 587 359 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus