Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HPE.US
17.04+0.01(+0.06%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
17.04.2024 | 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 |
07.03.2024 | 18.80 | 18.83 | 17.72 | 18.18 | 29 765 762 | 0 |
27.02.2024 | 15.02 | 15.08 | 14.83 | 14.89 | 9 270 747 | 0 |
26.02.2024 | 15.09 | 15.13 | 14.87 | 14.93 | 14 866 168 | 0 |
23.02.2024 | 15.11 | 15.23 | 15.04 | 15.11 | 8 543 797 | 0 |
22.02.2024 | 15.04 | 15.18 | 14.93 | 15.07 | 10 323 134 | 0 |
21.02.2024 | 14.90 | 14.99 | 14.76 | 14.91 | 8 111 499 | 0 |
20.02.2024 | 14.81 | 15.09 | 14.80 | 15.01 | 9 652 327 | 0 |
16.02.2024 | 15.20 | 14.93 | 14.93 | 14.93 | 10 076 674 | 0 |
15.02.2024 | 15.23 | 15.29 | 15.06 | 15.26 | 9 554 894 | 0 |
14.02.2024 | 15.38 | 15.46 | 15.12 | 15.23 | 10 361 845 | 0 |
13.02.2024 | 15.26 | 15.32 | 15.09 | 15.23 | 7 131 514 | 0 |
12.02.2024 | 15.48 | 15.75 | 15.46 | 15.61 | 6 291 540 | 0 |
09.02.2024 | 15.45 | 15.55 | 15.37 | 15.48 | 6 571 854 | 0 |
08.02.2024 | 15.26 | 15.52 | 15.21 | 15.50 | 8 043 806 | 0 |
07.02.2024 | 15.37 | 15.36 | 15.08 | 15.26 | 11 265 837 | 0 |
06.02.2024 | 15.27 | 15.49 | 15.26 | 15.28 | 9 805 813 | 0 |
05.02.2024 | 15.30 | 15.37 | 15.21 | 15.28 | 8 448 049 | 0 |
02.02.2024 | 15.33 | 15.53 | 15.14 | 15.41 | 7 200 005 | 0 |
01.02.2024 | 15.34 | 15.38 | 15.13 | 15.36 | 7 491 029 | 0 |
31.01.2024 | 15.61 | 15.67 | 15.09 | 15.29 | 15 594 814 | 0 |
30.01.2024 | 15.97 | 15.99 | 15.75 | 15.89 | 6 435 334 | 0 |
29.01.2024 | 15.74 | 15.83 | 15.63 | 15.80 | 7 259 206 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus