HP Inc

HPQ
🏛️ Alemania →
22.83
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 27.14 27.14 27.11 27.11 0.0M
2023-12-28 27.10 27.10 27.10 27.10 0.0M
2023-12-27 27.40 27.40 27.40 27.40 0.0M
2023-12-22 27.24 27.24 27.24 27.24 0.0M
2023-12-21 27.15 27.15 27.15 27.15 0.0M
2023-12-20 27.49 27.49 27.49 27.49 0.0M
2023-12-19 27.55 27.55 27.55 27.55 0.0M
2023-12-18 28.09 28.09 28.09 28.09 0.0M
2023-12-15 28.02 28.02 28.02 28.02 0.0M
2023-12-14 27.58 27.58 27.58 27.58 0.0M
2023-12-13 27.91 27.91 27.91 27.91 0.0M
2023-12-12 27.87 27.87 27.87 27.87 0.0M
2023-12-11 27.52 27.52 27.52 27.52 0.0M
2023-12-08 27.13 27.13 27.13 27.13 0.0M
2023-12-07 26.31 26.31 26.31 26.31 0.0M
2023-12-06 26.67 26.67 26.67 26.67 0.0M
2023-12-05 26.61 26.77 26.61 26.77 0.0M
2023-12-04 26.96 27.14 26.96 27.14 0.0M
2023-12-01 26.74 26.74 26.74 26.74 0.0M
2023-11-30 26.37 26.37 26.37 26.37 0.0M
2023-11-29 25.93 25.93 25.93 25.93 0.0M
2023-11-28 25.93 25.93 25.93 25.93 0.0M
2023-11-27 25.97 25.97 25.97 25.97 0.0M
2023-11-24 26.15 26.15 26.15 26.15 0.0M
2023-11-23 26.15 26.15 26.15 26.15 0.0M
2023-11-22 24.67 24.67 24.67 24.67 0.0M
2023-11-21 25.41 25.46 25.41 25.46 0.0M
2023-11-20 25.77 25.77 25.77 25.77 0.0M
2023-11-17 25.88 25.88 25.88 25.88 0.0M
2023-11-16 26.00 26.00 26.00 26.00 0.0M
2023-11-15 25.93 25.93 25.93 25.93 0.0M
2023-11-14 25.84 25.84 25.84 25.84 0.0M
2023-11-13 25.64 25.64 25.64 25.64 0.0M
2023-11-10 25.23 25.23 25.23 25.23 0.0M
2023-11-09 25.28 25.28 25.28 25.28 0.0M
2023-11-08 25.43 25.43 25.43 25.43 0.0M
2023-11-07 25.37 25.37 25.37 25.37 0.0M
2023-11-06 25.42 25.42 25.42 25.42 0.0M
2023-11-03 25.10 25.10 25.10 25.10 0.0M
2023-11-02 24.89 24.89 24.89 24.89 0.0M
2023-11-01 24.76 24.76 24.76 24.76 0.0M
2023-10-31 24.49 24.49 24.49 24.49 0.0M
2023-10-30 24.41 24.41 24.41 24.41 0.0M
2023-10-27 24.74 24.74 24.74 24.74 0.0M
2023-10-26 24.44 24.44 24.44 24.44 0.0M
2023-10-25 24.49 24.49 24.49 24.49 0.0M
2023-10-24 24.16 24.16 24.16 24.16 0.0M
2023-10-23 24.51 24.51 24.51 24.51 0.0M
2023-10-20 24.85 24.85 24.85 24.85 0.0M
2023-10-19 25.50 25.50 25.50 25.50 0.0M
2023-10-18 25.46 25.46 25.46 25.46 0.0M
2023-10-17 25.35 25.35 25.35 25.35 0.0M
2023-10-16 25.06 25.06 25.06 25.06 0.0M
2023-10-13 25.25 25.25 25.25 25.25 0.0M
2023-10-12 25.15 25.15 25.15 25.15 0.0M
2023-10-11 24.81 24.81 24.81 24.81 0.0M
2023-10-10 24.56 24.56 24.56 24.56 0.0M
2023-10-09 24.31 24.31 24.31 24.31 0.0M
2023-10-06 24.75 24.75 24.75 24.75 0.0M
2023-10-05 24.64 24.64 24.64 24.64 0.0M
2023-10-04 24.78 24.78 24.78 24.78 0.0M
2023-10-03 24.39 24.39 24.39 24.39 0.0M
2023-10-02 24.28 24.28 24.28 24.28 0.0M
2023-09-29 24.06 24.06 24.06 24.06 0.0M
2023-09-28 24.01 24.01 24.01 24.01 0.0M
2023-09-27 24.30 24.50 24.30 24.50 0.0M
2023-09-26 24.66 24.66 24.66 24.66 0.0M
2023-09-25 25.07 25.07 25.07 25.07 0.0M
2023-09-22 25.08 25.08 25.08 25.08 0.0M
2023-09-21 25.40 25.40 25.40 25.40 0.0M
2023-09-20 25.67 25.67 25.67 25.67 0.0M
2023-09-19 25.45 25.45 25.45 25.45 0.0M
2023-09-18 25.53 25.53 25.53 25.53 0.0M
2023-09-15 26.02 26.02 26.02 26.02 0.0M
2023-09-14 26.09 26.09 26.09 26.09 0.0M
2023-09-13 26.78 26.78 26.78 26.78 0.0M
2023-09-12 27.10 27.10 27.10 27.10 0.0M
2023-09-11 27.37 27.37 27.37 27.37 0.0M
2023-09-08 27.24 27.24 27.24 27.24 0.0M
2023-09-07 27.93 27.93 27.93 27.93 0.0M
2023-09-06 27.92 27.92 27.92 27.92 0.0M
2023-09-05 27.99 27.99 27.99 27.99 0.0M
2023-09-04 28.04 28.24 28.04 28.24 0.0M
2023-09-01 27.28 27.28 27.28 27.28 0.0M
2023-08-31 26.71 26.71 26.71 26.71 0.0M
2023-08-30 25.59 25.59 25.59 25.59 0.0M
2023-08-29 28.84 28.84 28.84 28.84 0.0M
2023-08-28 28.43 28.43 28.43 28.43 0.0M
2023-08-25 28.38 28.38 28.38 28.38 0.0M
2023-08-24 28.67 28.67 28.67 28.67 0.0M
2023-08-23 28.49 28.49 28.49 28.49 0.0M
2023-08-22 28.54 28.54 28.54 28.54 0.0M
2023-08-21 28.39 28.39 28.39 28.39 0.0M
2023-08-18 28.32 28.32 28.32 28.32 0.0M
2023-08-17 28.64 28.64 28.64 28.64 0.0M
2023-08-16 29.02 29.02 29.02 29.02 0.0M
2023-08-15 29.27 29.27 29.27 29.27 0.0M
2023-08-14 29.80 29.80 29.80 29.80 0.0M
2023-08-11 29.86 29.86 29.86 29.86 0.0M
2023-08-10 29.81 29.81 29.81 29.81 0.0M
2023-08-09 30.01 30.01 30.01 30.01 0.0M
2023-08-08 29.57 29.57 29.57 29.57 0.0M
2023-08-07 29.31 29.31 29.31 29.31 0.0M
2023-08-04 29.82 29.82 29.82 29.82 0.0M
2023-08-03 29.57 29.57 29.57 29.57 0.0M
2023-08-02 29.80 29.80 29.80 29.80 0.0M
2023-08-01 29.71 29.71 29.71 29.71 0.0M
2023-07-31 29.46 29.46 29.46 29.46 0.0M
2023-07-28 29.85 29.85 29.85 29.85 0.0M
2023-07-27 29.71 29.71 29.71 29.71 0.0M
2023-07-26 29.78 29.78 29.78 29.78 0.0M
2023-07-25 29.14 29.14 29.14 29.14 0.0M
2023-07-24 29.00 29.00 29.00 29.00 0.0M
2023-07-21 29.10 29.10 29.10 29.10 0.0M
2023-07-20 29.19 29.25 29.19 29.25 0.0M
2023-07-19 29.07 29.07 29.07 29.07 0.0M
2023-07-18 29.03 29.03 29.03 29.03 0.0M
2023-07-17 29.04 29.04 29.04 29.04 0.0M
2023-07-14 29.77 29.77 29.77 29.77 0.0M
2023-07-13 29.46 29.46 29.46 29.46 0.0M
2023-07-12 30.20 30.20 30.20 30.20 0.0M
2023-07-11 28.51 28.51 28.51 28.51 0.0M
2023-07-10 28.21 28.62 28.21 28.62 0.0M
2023-07-07 28.19 28.19 28.19 28.19 0.0M
2023-07-06 28.06 28.06 28.06 28.06 0.0M
2023-07-05 28.04 28.04 28.04 28.04 0.0M
2023-07-04 28.08 28.08 28.08 28.08 0.0M
2023-07-03 28.03 28.03 28.03 28.03 0.0M
2023-06-30 27.80 27.80 27.80 27.80 0.0M
2023-06-29 27.36 27.36 27.36 27.36 0.0M
2023-06-28 27.09 27.09 27.09 27.09 0.0M
2023-06-27 27.18 27.18 27.18 27.18 0.0M
2023-06-26 27.04 27.04 27.04 27.04 0.0M
2023-06-23 27.05 27.05 27.05 27.05 0.0M
2023-06-22 27.00 27.00 27.00 27.00 0.0M
2023-06-21 27.49 27.49 27.49 27.49 0.0M
2023-06-20 28.19 28.19 28.19 28.19 0.0M
2023-06-19 28.20 28.20 28.20 28.20 0.0M
2023-06-16 28.28 28.28 28.28 28.28 0.0M
2023-06-15 28.47 28.47 28.47 28.47 0.0M
2023-06-14 28.52 28.52 28.52 28.52 0.0M
2023-06-13 27.87 27.87 27.87 27.87 0.0M
2023-06-12 27.46 27.46 27.46 27.46 0.0M
2023-06-09 27.71 27.71 27.71 27.71 0.0M
2023-06-08 27.77 27.77 27.77 27.77 0.0M
2023-06-07 27.64 27.64 27.64 27.64 0.0M
2023-06-06 27.17 27.17 27.17 27.17 0.0M
2023-06-05 28.42 28.42 28.42 28.42 0.0M
2023-06-02 27.22 27.22 27.22 27.22 0.0M
2023-06-01 27.10 27.10 27.10 27.10 0.0M
2023-05-31 27.50 27.50 27.50 27.50 0.0M
2023-05-30 29.21 29.21 29.21 29.21 0.0M
2023-05-29 29.07 29.07 29.07 29.07 0.0M
2023-05-26 28.61 28.61 28.61 28.61 0.0M
2023-05-25 27.80 27.80 27.80 27.80 0.0M
2023-05-24 28.37 28.37 28.37 28.37 0.0M
2023-05-23 28.27 28.27 28.27 28.27 0.0M
2023-05-22 28.08 28.08 28.08 28.08 0.0M
2023-05-19 28.52 28.52 28.52 28.52 0.0M
2023-05-18 27.72 27.72 27.72 27.72 0.0M
2023-05-17 27.39 27.39 27.39 27.39 0.0M
2023-05-16 27.32 27.32 27.32 27.32 0.0M
2023-05-15 26.50 26.50 26.50 26.50 0.0M
2023-05-12 26.78 26.78 26.78 26.78 0.0M
2023-05-11 27.17 27.17 27.17 27.17 0.0M
2023-05-10 27.56 27.56 27.56 27.56 0.0M
2023-05-09 27.25 27.25 27.25 27.25 0.0M
2023-05-08 27.13 27.13 27.13 27.13 0.0M
2023-05-05 26.61 26.61 26.61 26.61 0.0M
2023-05-04 26.91 26.91 26.91 26.91 0.0M
2023-05-03 27.28 27.28 27.28 27.28 0.0M
2023-05-02 27.53 27.53 27.53 27.53 0.0M
2023-04-28 26.90 26.90 26.90 26.90 0.0M
2023-04-27 25.90 25.90 25.90 25.90 0.0M
2023-04-26 26.51 26.51 26.51 26.51 0.0M
2023-04-25 26.59 26.59 26.59 26.59 0.0M
2023-04-24 26.73 26.73 26.73 26.73 0.0M
2023-04-21 26.92 26.92 26.92 26.92 0.0M
2023-04-20 27.24 27.24 27.24 27.24 0.0M
2023-04-19 27.83 27.83 27.83 27.83 0.0M
2023-04-18 28.17 28.17 28.17 28.17 0.0M
2023-04-17 27.35 27.35 27.35 27.35 0.0M
2023-04-14 26.86 26.86 26.86 26.86 0.0M
2023-04-13 26.71 26.71 26.71 26.71 0.0M
2023-04-12 27.45 27.45 27.45 27.45 0.0M
2023-04-11 27.20 27.20 27.20 27.20 0.0M
2023-04-06 26.76 26.76 26.76 26.76 0.0M
2023-04-05 27.00 27.00 27.00 27.00 0.0M
2023-04-04 27.41 27.41 27.41 27.41 0.0M
2023-04-03 27.20 27.20 26.99 26.99 0.0M
2023-03-31 26.39 26.39 26.39 26.39 0.0M
2023-03-30 25.99 25.99 25.99 25.99 0.0M
2023-03-29 25.25 25.72 25.25 25.72 0.0M
2023-03-28 25.68 25.70 25.68 25.70 0.0M
2023-03-27 25.75 25.75 25.75 25.75 0.0M
2023-03-24 25.48 25.48 25.48 25.48 0.0M
2023-03-23 25.72 25.72 25.72 25.72 0.0M
2023-03-22 26.45 26.45 26.45 26.45 0.0M
2023-03-21 26.06 26.06 26.06 26.06 0.0M
2023-03-20 25.79 25.79 25.79 25.79 0.0M
2023-03-17 26.46 26.46 26.46 26.46 0.0M
2023-03-16 26.25 26.25 26.25 26.25 0.0M
2023-03-15 25.71 25.71 25.71 25.71 0.0M
2023-03-14 25.36 25.36 25.36 25.36 0.0M
2023-03-13 25.81 25.81 25.81 25.81 0.0M
2023-03-10 26.01 26.01 26.01 26.01 0.0M
2023-03-09 26.48 26.48 26.48 26.48 0.0M
2023-03-08 26.20 26.20 26.20 26.20 0.0M
2023-03-07 26.61 26.61 26.61 26.61 0.0M
2023-03-06 26.73 26.73 26.73 26.73 0.0M
2023-03-03 26.95 26.95 26.95 26.95 0.0M
2023-03-02 27.00 27.00 27.00 27.00 0.0M
2023-03-01 28.51 28.51 28.51 28.51 0.0M
2023-02-28 27.71 27.71 27.71 27.71 0.0M
2023-02-27 27.60 27.60 27.60 27.60 0.0M
2023-02-24 27.95 27.95 27.95 27.95 0.0M
2023-02-23 27.32 27.32 27.32 27.32 0.0M
2023-02-22 27.11 27.11 27.11 27.11 0.0M
2023-02-21 28.08 28.08 28.08 28.08 0.0M
2023-02-20 28.07 28.07 28.07 28.07 0.0M
2023-02-17 28.32 28.32 28.32 28.32 0.0M
2023-02-16 28.64 28.64 28.64 28.64 0.0M
2023-02-15 28.28 28.28 28.28 28.28 0.0M
2023-02-14 28.09 28.09 28.09 28.09 0.0M
2023-02-13 27.89 27.89 27.89 27.89 0.0M
2023-02-10 27.44 27.44 27.44 27.44 0.0M
2023-02-09 27.67 27.67 27.67 27.67 0.0M
2023-02-08 27.83 27.83 27.83 27.83 0.0M
2023-02-07 27.68 27.68 27.68 27.68 0.0M
2023-02-06 28.22 28.22 28.22 28.22 0.0M
2023-02-03 27.85 27.85 27.85 27.85 0.0M
2023-02-02 27.13 27.13 27.13 27.13 0.0M
2023-02-01 26.51 26.51 26.51 26.51 0.0M
2023-01-31 26.48 26.48 26.48 26.48 0.0M
2023-01-30 26.66 26.66 26.66 26.66 0.0M
2023-01-27 26.28 26.28 26.28 26.28 0.0M
2023-01-26 26.20 26.20 26.20 26.20 0.0M
2023-01-25 25.87 25.87 25.87 25.87 0.0M
2023-01-24 26.14 26.14 26.14 26.14 0.0M
2023-01-23 25.46 25.46 25.46 25.46 0.0M
2023-01-20 25.06 25.06 25.06 25.06 0.0M
2023-01-19 25.32 25.32 25.32 25.32 0.0M
2023-01-18 25.44 25.44 25.44 25.44 0.0M
2023-01-17 25.67 25.67 25.67 25.67 0.0M
2023-01-16 25.76 25.76 25.76 25.76 0.0M
2023-01-13 26.17 26.17 26.17 26.17 0.0M
2023-01-12 26.64 26.64 26.64 26.64 0.0M
2023-01-11 26.92 26.92 26.92 26.92 0.0M
2023-01-10 26.67 26.67 26.67 26.67 0.0M
2023-01-09 26.51 26.51 26.51 26.51 0.0M
2023-01-06 25.89 25.89 25.89 25.89 0.0M
2023-01-05 25.42 25.42 25.42 25.42 0.0M
2023-01-04 25.23 25.23 25.23 25.23 0.0M
2023-01-03 25.17 25.17 25.17 25.17 0.0M
2023-01-02 25.10 25.10 25.10 25.10 0.0M