Dati storici HP - HPQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,99	29,18	27,5101	27,96	6.261.340	-1,18	-4,07%
1 Mese	30,11	30,56	27,5101	29,25	6.074.508	-2,30	-7,64%
3 Mesi	29,64	31,05	27,5101	29,31	8.022.275	-1,83	-6,17%
6 Mesi	27,00	31,17	25,67	29,12	8.195.828	0,81	3,00%
1 Anno	30,55	33,90	25,22	29,34	7.834.877	-2,74	-8,97%
3 Anni	33,80	41,47	24,075	31,51	9.118.256	-5,99	-17,72%
5 Anni	19,96	41,47	12,54	26,20	10.117.243	7,85	39,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	27,62	-0,07	-0,25%	27,69	28,02	27,5101	4.525.011
18 Apr 2024	27,69	-0,10	-0,36%	27,95	28,205	27,625	6.144.064
17 Apr 2024	27,79	-0,17	-0,61%	27,98	28,04	27,55	7.086.632
16 Apr 2024	27,96	-0,57	-2,00%	28,77	28,90	27,905	6.223.838
13 Apr 2024	28,53	-0,70	-2,39%	28,99	29,18	28,36	7.624.918
12 Apr 2024	29,23	0,28	0,97%	29,06	29,28	28,6814	5.519.359
11 Apr 2024	28,95	-1,02	-3,40%	29,50	29,85	28,92	6.664.454
10 Apr 2024	29,97	0,66	2,25%	29,44	29,98	29,37	6.593.681
09 Apr 2024	29,31	0,20	0,69%	29,28	29,43	29,115	5.209.356
06 Apr 2024	29,11	-0,53	-1,79%	29,53	29,60	29,045	5.160.289
05 Apr 2024	29,64	-0,02	-0,07%	30,05	30,40	29,59	5.401.924
04 Apr 2024	29,66	0,10	0,34%	29,47	30,09	29,42	6.862.783
03 Apr 2024	29,56	-0,82	-2,70%	30,16	30,35	29,535	6.127.535
02 Apr 2024	30,38	0,16	0,53%	30,25	30,56	30,22	6.812.365
28 Mar 2024	30,22	0,10	0,33%	30,12	30,365	30,025	5.953.940
27 Mar 2024	30,12	0,13	0,43%	30,19	30,24	29,725	6.440.496
26 Mar 2024	29,99	0,11	0,37%	30,05	30,14	29,98	6.150.602
25 Mar 2024	29,88	-0,17	-0,57%	29,89	30,06	29,81	6.904.860
22 Mar 2024	30,05	-0,03	-0,10%	30,11	30,24	29,95	4.796.527
21 Mar 2024	30,08	0,40	1,35%	29,85	30,385	29,70	6.698.597
20 Mar 2024	29,68	-0,14	-0,47%	29,70	29,77	29,33	5.291.459
19 Mar 2024	29,82	-0,12	-0,40%	29,81	29,89	29,50	6.113.597