Premium
Hewlett Packard Enterprise Co (HPE)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.05070808588 | 21.89 | 22.07 | 20.55 | 15666198 | 21.33043128 | CS |
| 4 | -0.235 | -1.0733044074 | 21.895 | 24.24 | 20.55 | 16042114 | 21.97238993 | CS |
| 12 | 1.21 | 5.91687041565 | 20.45 | 24.24 | 19.235 | 12809154 | 21.19263443 | CS |
| 26 | -1 | -4.41306266549 | 22.66 | 24.24 | 15.77 | 14510217 | 19.83848786 | CS |
| 52 | 4.79 | 28.3935981031 | 16.87 | 24.24 | 14.465 | 14904665 | 18.69151797 | CS |
| 156 | 6.76 | 45.3691275168 | 14.9 | 24.24 | 11.9 | 12918476 | 16.74670506 | CS |
| 260 | 5.84 | 36.9152970923 | 15.82 | 24.24 | 7.43 | 12009793 | 15.25715517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.61 | 0.72 | 3.45 | 20.61 | 21.64 | 20.6 | 43663398 |
| 1734651600 | 20.89 | 0.3 | 1.46 | 21.05 | 21.2 | 20.76 | 18371790 |
| 1734565200 | 20.59 | -0.95 | -4.41 | 21.73 | 21.8 | 20.55 | 15358920 |
| 1734478800 | 21.54 | -0.31 | -1.42 | 21.36 | 21.91 | 21.36 | 13266295 |
| 1734392400 | 21.85 | 0.02 | 0.09 | 21.833 | 22.04 | 21.25 | 22254654 |
| 1734133200 | 21.83 | 0 | 0.00 | 21.728 | 22.07 | 21.68 | 10278576 |
| 1734046800 | 21.83 | -0.08 | -0.37 | 21.824 | 22.17 | 21.76 | 12665419 |
| 1733960400 | 21.91 | -0.01 | -0.05 | 21.83 | 22 | 21.205 | 16180520 |
| 1733874000 | 21.92 | -1.19 | -5.15 | 22.63 | 22.9 | 21.77 | 20627567 |
| 1733787600 | 23.11 | -0.84 | -3.51 | 23.85 | 23.92 | 23.06 | 22226103 |
| 1733528400 | 23.95 | 2.3 | 10.62 | 22.6797 | 24.24 | 22.46 | 37706699 |
| 1733442000 | 21.65 | -0.11 | -0.51 | 22.59 | 22.74 | 21.57 | 27166714 |
| 1733355600 | 21.76 | 0.46 | 2.16 | 21.51 | 22.08 | 21.37 | 11749569 |
| 1733269200 | 21.3 | 0.05 | 0.24 | 21.06 | 21.32 | 20.96 | 9325252 |
| 1733182800 | 21.25 | 0.03 | 0.14 | 21.2 | 21.6 | 20.99 | 12695505 |
| 1732917840 | 21.22 | 0.42 | 2.02 | 20.83 | 21.42 | 20.81 | 7085632 |
| 1732750800 | 20.8 | -1.33 | -6.01 | 21.12 | 21.45 | 20.635 | 16171888 |
| 1732664400 | 22.13 | -0.08 | -0.36 | 22.2 | 22.25 | 21.935 | 8268936 |
| 1732578000 | 22.21 | 0.11 | 0.50 | 22.465 | 22.6 | 22.07 | 21472226 |
| 1732318800 | 22.1 | 0.36 | 1.66 | 21.89 | 22.22 | 21.72 | 8860115 |
| 1732232400 | 21.74 | 0.56 | 2.64 | 21.31 | 21.96 | 21.3 | 13055469 |
| 1732146000 | 21.18 | -0.35 | -1.63 | 21.56 | 21.56 | 21.075 | 10335808 |
| 1732059600 | 21.53 | 0.15 | 0.70 | 21.38 | 21.565 | 20.86 | 9077102 |
| 1731973200 | 21.38 | 0.31 | 1.47 | 21.81 | 21.86 | 21.29 | 12031452 |
| 1731714000 | 21.07 | -0.27 | -1.27 | 21.39 | 21.49 | 20.98 | 10909323 |
| 1731627600 | 21.34 | -0.51 | -2.33 | 21.83 | 22.04 | 21.34 | 8999367 |
| 1731541200 | 21.85 | 0.12 | 0.55 | 21.76 | 22.15 | 21.61 | 10696286 |
| 1731454800 | 21.73 | -0.29 | -1.32 | 21.9 | 22.11 | 21.7 | 8487348 |
| 1731368400 | 22.02 | -0.02 | -0.09 | 22.12 | 22.4 | 21.89 | 10392622 |
| 1731109200 | 22.04 | 0.6 | 2.80 | 21.47 | 22.2 | 21.38 | 14157043 |
| 1731022800 | 21.44 | 0.11 | 0.52 | 21.35 | 21.665 | 21.17 | 11973840 |
| 1730936400 | 21.33 | 1.33 | 6.65 | 20.77 | 21.39 | 20.68 | 14896495 |
| 1730850000 | 20 | -0.01 | -0.05 | 20.02 | 20.275 | 19.86 | 9441770 |
| 1730763600 | 20.01 | -0.05 | -0.25 | 20.15 | 20.39 | 20.01 | 8074409 |
| 1730500800 | 20.06 | 0.57 | 2.92 | 19.54 | 20.245 | 19.51 | 12598690 |
| 1730414400 | 19.49 | -0.85 | -4.18 | 20.19 | 20.24 | 19.49 | 12138760 |
| 1730328000 | 20.34 | 0.47 | 2.37 | 20.93 | 21.05 | 20.23 | 15569615 |
| 1730241600 | 19.87 | 0.14 | 0.71 | 19.79 | 19.975 | 19.69 | 9771353 |
| 1730155200 | 19.73 | 0.27 | 1.39 | 19.59 | 19.88 | 19.48 | 8916577 |
| 1729896000 | 19.46 | 0.06 | 0.31 | 19.56 | 19.86 | 19.44 | 7900417 |
| 1729809600 | 19.4 | 0.09 | 0.47 | 19.46 | 19.47 | 19.235 | 9433312 |
| 1729723200 | 19.31 | -0.58 | -2.92 | 19.83 | 19.85 | 19.245 | 10061092 |
| 1729636800 | 19.89 | -0.08 | -0.40 | 19.85 | 19.96 | 19.57 | 11108082 |
| 1729550400 | 19.97 | -0.72 | -3.48 | 20.67 | 20.68 | 19.89 | 15055473 |
| 1729291200 | 20.69 | -0.25 | -1.19 | 20.95 | 21.06 | 20.39 | 10424843 |
| 1729204800 | 20.94 | 0.05 | 0.24 | 20.86 | 21 | 20.675 | 9669794 |
| 1729118400 | 20.89 | 0.15 | 0.72 | 20.78 | 20.97 | 20.69 | 13598285 |
| 1729032000 | 20.74 | 0.02 | 0.10 | 20.85 | 21.09 | 20.66 | 14360010 |
| 1728945600 | 20.72 | 0.05 | 0.24 | 20.71 | 20.93 | 20.63 | 8146014 |
| 1728686400 | 20.67 | 0.13 | 0.63 | 20.58 | 20.8199 | 20.5 | 8486020 |
| 1728600000 | 20.54 | -0.31 | -1.49 | 20.67 | 20.94 | 20.39 | 18908604 |
| 1728513600 | 20.85 | -0.12 | -0.57 | 20.83 | 20.896 | 20.5025 | 11266402 |
| 1728427200 | 20.97 | 0.11 | 0.53 | 21.02 | 21.05 | 20.76 | 11586248 |
| 1728340800 | 20.86 | 0.24 | 1.16 | 20.54 | 20.925 | 20.5 | 10946853 |
| 1728081600 | 20.62 | 0.27 | 1.33 | 20.68 | 20.75 | 20.2832 | 8525154 |
| 1727995200 | 20.35 | -0.15 | -0.73 | 20.41 | 20.83 | 20.2301 | 10884175 |
| 1727908800 | 20.5 | 0.55 | 2.76 | 20 | 20.66 | 19.95 | 12862407 |
| 1727822400 | 19.95 | -0.51 | -2.49 | 20.32 | 20.38 | 19.82 | 14797354 |
| 1727736000 | 20.46 | 0.32 | 1.59 | 20.05 | 20.51 | 19.94 | 16966399 |
| 1727476800 | 20.14 | -0.21 | -1.03 | 20.45 | 20.48 | 20.13 | 10384915 |
| 1727390400 | 20.35 | 0.5 | 2.52 | 20.23 | 20.49 | 19.98 | 17613611 |
| 1727304000 | 19.85 | 0.97 | 5.14 | 19.73 | 20.085 | 19.58 | 24407911 |
| 1727217600 | 18.88 | 0.05 | 0.27 | 18.95 | 18.96 | 18.792 | 10153471 |
| 1727131200 | 18.83 | 0.02 | 0.11 | 18.87 | 18.87 | 18.625 | 11342426 |
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
