Hewlett Packard Enterprise Co Preferred Series C (HPE_pc)

HPE_pc
🏛️ 미국 →
68.79
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 61.85 63.24 61.62 62.71 0.9M
2024-12-30 61.81 62.27 61.49 61.80 0.0M
2024-12-27 62.93 63.10 62.25 62.48 0.0M
2024-12-26 63.14 63.62 63.03 63.15 0.0M
2024-12-24 62.93 63.16 62.87 63.16 0.0M
2024-12-23 61.57 62.92 61.57 62.85 0.0M
2024-12-20 59.30 62.30 58.98 62.21 0.0M
2024-12-19 58.26 61.04 58.26 60.59 0.1M
2024-12-18 62.24 62.39 59.70 59.70 0.1M
2024-12-17 62.19 62.19 61.93 62.08 0.4M
2024-12-16 62.55 63.27 61.99 62.73 0.6M
2024-12-13 62.67 62.88 62.56 62.77 0.5M
2024-12-12 62.99 63.56 62.72 62.76 0.1M
2024-12-11 62.41 63.34 61.33 63.18 0.2M
2024-12-10 67.52 67.52 62.91 62.91 0.4M
2024-12-09 66.52 67.02 65.85 65.85 0.2M
2024-12-06 62.95 68.21 62.95 67.71 1.3M
2024-12-05 63.77 63.93 62.40 62.52 0.0M
2024-12-04 61.33 63.20 61.33 62.75 0.1M
2024-12-03 61.20 61.74 61.14 61.74 0.0M
2024-12-02 61.26 62.25 61.26 61.61 0.0M
2024-11-29 61.76 62.18 61.45 61.86 0.2M
2024-11-27 61.23 66.06 60.11 60.11 0.2M
2024-11-26 63.08 63.76 63.08 63.76 0.2M
2024-11-25 63.81 64.31 63.70 63.79 0.5M
2024-11-22 63.22 63.81 63.14 63.81 0.0M
2024-11-21 61.25 63.04 61.25 62.63 1.4M
2024-11-20 61.49 61.58 60.95 61.25 0.3M
2024-11-19 60.65 61.83 60.61 61.62 0.2M
2024-11-18 62.42 62.42 61.56 61.56 0.2M
2024-11-15 61.20 61.25 60.56 60.76 0.1M
2024-11-14 63.51 63.51 62.22 62.22 0.1M
2024-11-13 62.47 63.98 62.47 63.24 0.5M
2024-11-12 64.01 64.01 63.25 63.52 0.3M
2024-11-11 64.39 64.68 63.50 63.92 0.0M
2024-11-08 63.08 64.16 63.03 63.95 0.1M
2024-11-07 62.18 62.91 62.18 62.51 0.5M
2024-11-06 61.92 62.28 61.18 62.25 0.4M
2024-11-05 59.34 59.55 58.87 59.13 0.1M
2024-11-04 59.35 59.88 59.25 59.25 0.0M
2024-11-01 58.39 59.47 58.39 59.21 0.0M
2024-10-31 59.00 59.22 57.79 57.85 0.1M
2024-10-30 60.27 60.59 59.83 59.96 0.3M
2024-10-29 58.51 59.02 58.51 58.87 0.3M
2024-10-28 58.21 58.84 58.09 58.74 0.3M
2024-10-25 58.68 58.70 57.96 57.96 0.0M
2024-10-24 57.97 57.97 57.44 57.83 0.3M
2024-10-23 58.53 58.53 57.38 57.54 0.1M
2024-10-22 58.49 58.75 58.18 58.74 1.0M
2024-10-21 60.34 60.38 58.82 58.87 0.0M
2024-10-18 61.26 61.26 59.61 59.61 0.3M
2024-10-17 61.38 61.47 61.16 61.39 0.1M
2024-10-16 61.24 61.42 60.89 61.15 2.0M
2024-10-15 61.38 61.60 60.82 61.09 0.1M
2024-10-14 60.91 61.11 60.90 60.96 0.0M
2024-10-11 60.87 61.16 60.56 60.56 0.1M
2024-10-10 60.69 61.40 60.22 60.52 0.4M
2024-10-09 60.77 61.40 60.77 61.40 0.2M
2024-10-08 61.93 61.93 61.35 61.70 0.9M
2024-10-07 60.96 61.53 60.91 61.50 0.5M
2024-10-04 60.92 60.96 60.35 60.96 0.1M
2024-10-03 60.94 61.48 60.05 60.29 0.2M
2024-10-02 59.95 60.95 59.95 60.69 0.5M
2024-10-01 60.01 60.29 59.15 59.74 0.5M
2024-09-30 59.95 60.96 59.72 60.51 5.7M
2024-09-27 62.25 62.25 59.93 59.93 0.1M
2024-09-26 59.44 60.87 59.44 60.72 2.5M
2024-09-25 59.51 59.83 58.86 59.41 1.0M
2024-09-24 57.25 57.36 56.87 57.30 0.2M
2024-09-23 56.90 57.09 56.55 57.03 0.8M
2024-09-20 56.71 57.06 56.25 56.75 0.6M
2024-09-19 55.40 57.30 55.40 57.15 1.0M
2024-09-18 55.54 55.91 55.07 55.91 0.3M
2024-09-17 56.25 56.25 54.85 55.59 2.3M
2024-09-16 52.99 53.52 52.93 53.40 0.2M
2024-09-13 52.40 54.00 52.35 53.08 1.4M
2024-09-12 50.88 52.29 50.88 52.24 1.9M
2024-09-11 50.10 51.27 50.00 51.27 19.2M