Dati storici HP - HPQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,43	31,43	29,175	30,15	12.036.134	-0,89	-2,83%
1 Mese	32,85	35,275	29,175	32,25	7.521.972	-2,31	-7,03%
3 Mesi	34,94	35,275	29,175	32,68	6.713.802	-4,40	-12,59%
6 Mesi	34,28	39,795	29,175	34,63	7.239.194	-3,74	-10,91%
1 Anno	30,36	39,795	27,425	33,96	7.428.598	0,18	0,59%
3 Anni	36,27	41,47	24,075	32,02	8.411.572	-5,73	-15,80%
5 Anni	19,96	41,47	12,54	28,75	9.381.162	10,58	53,01%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	30,54	0,57	1,90%	29,83	30,61	29,63	10.995.182
07 Mar 2025	29,97	0,45	1,52%	29,25	30,02	29,24	10.159.975
06 Mar 2025	29,52	0,23	0,79%	29,50	29,81	29,18	8.926.083
05 Mar 2025	29,29	-0,75	-2,50%	29,92	30,13	29,175	9.590.908
04 Mar 2025	30,04	-0,83	-2,69%	31,08	31,43	29,91	8.299.457
01 Mar 2025	30,87	-2,26	-6,82%	31,43	31,43	29,98	23.230.641
28 Feb 2025	33,13	-0,70	-2,07%	33,69	33,90	33,11	10.354.319
27 Feb 2025	33,83	-0,27	-0,79%	33,97	34,0706	33,59	7.037.187
26 Feb 2025	34,10	-0,57	-1,64%	34,78	35,01	34,01	7.035.491
25 Feb 2025	34,67	0,04	0,12%	34,84	35,275	34,67	7.142.591
22 Feb 2025	34,63	-0,09	-0,26%	34,91	34,95	34,4753	7.209.629
21 Feb 2025	34,72	0,04	0,12%	34,85	34,90	34,38	5.006.936
20 Feb 2025	34,68	0,48	1,40%	34,185	34,86	34,0874	5.660.989
19 Feb 2025	34,20	0,56	1,66%	33,79	34,23	33,605	5.307.257
15 Feb 2025	33,64	0,34	1,02%	33,36	33,81	33,34	4.182.825
14 Feb 2025	33,30	0,26	0,79%	33,10	33,34	32,9108	5.393.055
13 Feb 2025	33,04	-0,11	-0,33%	32,83	33,25	32,505	4.312.122
12 Feb 2025	33,15	0,33	1,01%	32,655	33,29	32,52	4.415.207
11 Feb 2025	32,82	0,55	1,70%	32,59	33,095	32,38	5.423.406