Premium
Hewlett Packard Enterprise Co (1HPE)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.788 | -21.2355645252 | 17.838 | 18.008 | 13 | 4383 | 14.08298523 | DE |
| 4 | -6.445 | -31.4466943157 | 20.495 | 21.03 | 13 | 2083 | 14.48560423 | DE |
| 12 | -6.48 | -31.5635655139 | 20.53 | 23.62 | 13 | 860 | 16.76217736 | DE |
| 26 | -0.64 | -4.35670524166 | 14.69 | 23.62 | 13 | 574 | 17.39378075 | DE |
| 52 | -2.25 | -13.8036809816 | 16.3 | 23.62 | 13 | 495 | 17.29029968 | DE |
| 156 | -0.655 | -4.45426725604 | 14.705 | 23.62 | 13 | 600 | 16.65685473 | DE |
| 260 | -0.655 | -4.45426725604 | 14.705 | 23.62 | 13 | 600 | 16.65685473 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 13.954 | -0.04 | -0.26 | 14.48 | 14.592 | 13.954 | 1772 |
| 1741366500 | 13.99 | -3.19 | -18.57 | 13.5 | 14.1 | 13 | 15312 |
| 1741280100 | 17.18 | -0.61 | -3.41 | 17.18 | 17.18 | 17.18 | 17 |
| 1741193700 | 17.786 | -1.87 | -9.50 | 17.838 | 18.008 | 17.786 | 432 |
| 1741107300 | 19.652 | 0 | 0.00 | 19.652 | 19.652 | 19.652 | 0 |
| 1741020900 | 19.652 | 0 | 0.00 | 19.652 | 19.652 | 19.652 | 0 |
| 1740761700 | 19.652 | 0 | 0.00 | 19.652 | 19.652 | 19.652 | 0 |
| 1740675300 | 19.652 | 0 | 0.00 | 19.652 | 19.652 | 19.652 | 0 |
| 1740588900 | 19.652 | 0 | 0.00 | 19.652 | 19.652 | 19.652 | 0 |
| 1740502500 | 19.652 | -0.19 | -0.94 | 19.652 | 19.652 | 19.652 | 5 |
| 1740416100 | 19.838 | -0.94 | -4.53 | 19.838 | 19.838 | 19.838 | 500 |
| 1740156900 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1740070500 | 20.78 | -0.2 | -0.95 | 21.03 | 21.03 | 20.78 | 300 |
| 1739984100 | 20.98 | 0.78 | 3.86 | 21 | 21 | 20.98 | 198 |
| 1739897700 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1739811300 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1739552100 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1739465700 | 20.2 | -0.3 | -1.44 | 20.495 | 20.495 | 20.2 | 207 |
| 1739379300 | 20.495 | 0 | 0.00 | 20.495 | 20.495 | 20.495 | 0 |
| 1739292900 | 20.495 | 0 | 0.00 | 20.495 | 20.495 | 20.495 | 0 |
| 1739206500 | 20.495 | 0.12 | 0.56 | 20.495 | 20.495 | 20.495 | 50 |
| 1738947300 | 20.38 | 0.04 | 0.20 | 20.38 | 20.38 | 20.38 | 20 |
| 1738860900 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1738774500 | 20.34 | 0.49 | 2.46 | 20.34 | 20.34 | 20.34 | 2 |
| 1738688100 | 19.852 | -0.68 | -3.30 | 19.852 | 19.852 | 19.852 | 90 |
| 1738601700 | 20.53 | 0 | 0.00 | 20.53 | 20.53 | 20.53 | 0 |
| 1738342500 | 20.53 | -0.27 | -1.30 | 20.285 | 20.53 | 20.285 | 284 |
| 1738256100 | 20.8 | -0.1 | -0.48 | 21.315 | 21.315 | 20.8 | 780 |
| 1738169700 | 20.9 | -1.44 | -6.45 | 20.675 | 20.9 | 20.665 | 373 |
| 1738083300 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737996900 | 22.34 | -0.99 | -4.22 | 22.34 | 22.34 | 22.34 | 70 |
| 1737737700 | 23.325 | 0.01 | 0.04 | 23.385 | 23.385 | 23.12 | 181 |
| 1737651300 | 23.315 | 0.4 | 1.75 | 23.62 | 23.62 | 23.23 | 209 |
| 1737564900 | 22.915 | 0 | 0.00 | 22.915 | 22.915 | 22.915 | 0 |
| 1737478500 | 22.915 | 0 | 0.00 | 22.915 | 22.915 | 22.915 | 0 |
| 1737392100 | 22.915 | 0.31 | 1.37 | 22.64 | 22.915 | 22.64 | 103 |
| 1737132900 | 22.605 | 0 | 0.00 | 22.605 | 22.605 | 22.605 | 0 |
| 1737046500 | 22.605 | 0.31 | 1.37 | 23.165 | 23.165 | 22.605 | 1200 |
| 1736960100 | 22.3 | 0.55 | 2.53 | 22.3 | 22.3 | 22.3 | 2 |
| 1736873700 | 21.75 | 0.61 | 2.86 | 21.75 | 21.75 | 21.75 | 200 |
| 1736787300 | 21.145 | -0.32 | -1.49 | 21.355 | 21.355 | 21.145 | 34 |
| 1736528100 | 21.465 | -0.3 | -1.38 | 21.185 | 21.465 | 21.185 | 985 |
| 1736441700 | 21.765 | 0 | 0.00 | 21.765 | 21.765 | 21.765 | 0 |
| 1736355300 | 21.765 | 0 | 0.00 | 21.765 | 21.765 | 21.765 | 0 |
| 1736268900 | 21.765 | 0.72 | 3.40 | 21.825 | 21.825 | 21.765 | 560 |
| 1736182500 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735923300 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735836900 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735577700 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735318500 | 21.05 | 0.33 | 1.59 | 22 | 22 | 21.05 | 360 |
| 1734972900 | 20.72 | 0.7 | 3.50 | 20.72 | 20.72 | 20.72 | 2 |
| 1734713700 | 20.02 | -0.51 | -2.48 | 19.768 | 20.02 | 19.768 | 94 |
| 1734627300 | 20.53 | 0 | 0.00 | 20.53 | 20.53 | 20.53 | 0 |
| 1734540900 | 20.53 | -0.42 | -1.98 | 20.53 | 20.53 | 20.53 | 5 |
| 1734454500 | 20.945 | 0 | 0.00 | 20.945 | 20.945 | 20.945 | 0 |
| 1734368100 | 20.945 | -1.25 | -5.61 | 20.945 | 20.945 | 20.945 | 5 |
| 1734076800 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1733990400 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1733904000 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
