Mercado fechado

HP Inc. (0J2E.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
28,31+0,40 (+1,43%)
No fechamento: 07:14PM BST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202428,3328,4628,0528,1928,198.496
02 de mai. de 202427,9828,0327,5227,7427,7415.334
01 de mai. de 202427,9528,0327,6327,7127,712.614
30 de abr. de 202428,0828,4128,0428,2228,223.422
29 de abr. de 202428,1228,4428,0028,3228,32266.532
26 de abr. de 202428,1028,3728,0328,1028,103.958
25 de abr. de 202428,1728,2927,7928,1028,104.454
24 de abr. de 202427,8128,5927,4328,0828,089.385
23 de abr. de 202427,6927,8427,6127,7927,79920
22 de abr. de 202427,9028,0727,5027,9227,922.956
19 de abr. de 202427,6227,9327,4427,7727,774.777
18 de abr. de 202427,6927,9927,5727,5727,57163.663
17 de abr. de 202427,8928,1927,6827,8027,8010.978
16 de abr. de 202427,9828,0927,5727,8127,814.578
15 de abr. de 202428,6928,8928,0928,0928,095.008
12 de abr. de 202428,9129,0928,3828,4628,465.457
11 de abr. de 202429,1429,1728,7129,1729,177.770
10 de abr. de 202429,5729,8529,0029,1329,136.276
09 de abr. de 202429,4429,8829,3829,7529,753.478
08 de abr. de 202429,2829,4229,1129,2529,256.587
05 de abr. de 202429,5329,5829,0429,1529,157.066
04 de abr. de 202430,0530,3830,0530,2030,208.299
03 de abr. de 202429,4430,0029,4229,9729,978.951
02 de abr. de 202429,4830,2829,4829,6129,617.626
28 de mar. de 202430,2030,3630,0730,2730,273.916
27 de mar. de 202429,9730,1929,7429,9429,945.618
26 de mar. de 202430,0330,1429,9930,0430,044.556
25 de mar. de 202429,8930,0529,8829,8829,883.250
22 de mar. de 202430,2230,2229,9629,9829,9811.823
21 de mar. de 202429,8530,3829,7430,0730,075.198
20 de mar. de 202429,7029,7429,3629,5529,554.586
19 de mar. de 202429,8129,8129,5029,7129,71631.317
18 de mar. de 202430,4530,4529,6030,0830,0817.941
15 de mar. de 202430,5730,9630,5630,6230,622.498
14 de mar. de 202430,7830,9130,3630,5830,586.177
13 de mar. de 202430,3630,9430,3230,6530,657.480
12 de mar. de 202430,6830,7730,1830,3830,383.790
12 de mar. de 20240.2756 Dividendo
11 de mar. de 202430,6130,8130,3930,7830,503.476
08 de mar. de 202430,7631,0230,5630,6930,425.736
07 de mar. de 202430,3330,9130,1630,5330,269.470
06 de mar. de 202429,0030,5029,0030,2029,937.457
05 de mar. de 202428,9829,4328,8829,1228,867.398
04 de mar. de 202429,2529,5828,9929,1928,934.817
01 de mar. de 202428,9629,6228,9029,4929,2312.083
29 de fev. de 202427,6528,9827,6528,3328,0816.094
28 de fev. de 202428,7629,0828,6728,8028,5410.928
27 de fev. de 202428,9628,9628,7428,7628,505.963
26 de fev. de 202429,4429,4928,8528,9528,694.788
23 de fev. de 202429,1729,2928,9929,2929,031.574
22 de fev. de 202428,6028,9628,4928,9628,703.375
21 de fev. de 202428,5428,6628,3428,4328,173.769
20 de fev. de 202428,4128,7428,3628,5828,334.297
19 de fev. de 2024------
16 de fev. de 202429,0329,0428,6628,8228,564.991
15 de fev. de 202428,7829,0828,5828,8928,634.438
14 de fev. de 202428,5129,0628,3428,3728,122.307
13 de fev. de 202428,3128,3327,9028,0927,8410.047
12 de fev. de 202428,5628,7928,4028,7228,464.584
09 de fev. de 202428,2728,5128,2628,4328,182.019
08 de fev. de 202428,0428,2827,9628,2528,006.696
07 de fev. de 202428,2528,2627,9427,9927,732.988
06 de fev. de 202428,3928,5128,1528,2628,01308.702
05 de fev. de 202428,6028,6028,1828,3128,058.315
02 de fev. de 202429,8929,8928,4528,6728,411.307
01 de fev. de 202428,6728,7328,3828,6228,362.797
31 de jan. de 202428,8929,1528,7028,9028,648.976
30 de jan. de 202429,1529,3529,1029,1528,891.764
29 de jan. de 202429,9130,0129,2829,2829,023.582
26 de jan. de 202429,6930,1529,6429,8029,533.513
25 de jan. de 202429,6730,0029,5129,7529,485.578
24 de jan. de 202429,7729,9229,6129,6529,385.853
23 de jan. de 202429,2129,6029,1429,5929,324.524
22 de jan. de 202429,2929,5229,2029,2228,962.525
19 de jan. de 202428,7429,2728,4129,2729,013.242
18 de jan. de 202428,9128,9128,4628,5028,249.837
17 de jan. de 202429,0029,0028,4928,6028,341.893
16 de jan. de 202429,4329,5229,0529,0528,7916.534
15 de jan. de 2024------
12 de jan. de 202430,0730,1629,7529,8529,588.977
11 de jan. de 202430,4830,6029,8530,0029,732.371
10 de jan. de 202430,1630,3030,1030,2529,987.140
09 de jan. de 202430,6930,9230,2730,3530,081.879
08 de jan. de 202430,1531,0930,1530,8730,594.651
05 de jan. de 202429,6030,2229,6029,9829,711.355
04 de jan. de 202429,8330,1229,7029,7129,442.971
03 de jan. de 202429,6630,0829,4929,9929,729.819
02 de jan. de 202429,7230,0129,6629,9829,712.557
29 de dez. de 202330,2230,3130,0430,0729,802.460
28 de dez. de 202330,1830,2329,9530,1029,835.034
27 de dez. de 202330,4130,4730,2830,3030,031.074
22 de dez. de 202330,2230,4830,1930,2129,942.504
21 de dez. de 202330,0830,2129,9330,0729,801.826
20 de dez. de 202330,1430,3630,0430,2329,962.715
19 de dez. de 202330,4630,6330,2230,3830,114.195
18 de dez. de 202330,6330,6630,3930,4030,136.989
15 de dez. de 202330,8130,9030,3730,5830,312.493
14 de dez. de 202330,5331,1630,5230,9830,706.713
13 de dez. de 202330,2330,2329,8729,8729,606.738
12 de dez. de 202330,1930,4730,1930,3230,059.832
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...