Italia markets open in 1 hour 22 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0740 +0,0013 (+0,12%) Bitcoin EUR
55.527,03 +2.204,64 (+4,13%) CMC Crypto 200
1.281,70 +10,96 (+0,86%)
Xerox Holdings Corporation (XRX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 13,20 | 13,53 | 13,20 | 13,39 | 13,39 | 1.791.200 |
| 01 mag 2024 | 13,37 | 13,42 | 12,82 | 13,06 | 13,06 | 2.773.400 |
| 30 apr 2024 | 13,80 | 13,87 | 13,28 | 13,29 | 13,29 | 4.365.900 |
| 29 apr 2024 | 14,02 | 14,34 | 13,80 | 13,86 | 13,86 | 3.280.000 |
| 26 apr 2024 | 14,16 | 14,40 | 13,97 | 14,00 | 14,00 | 2.665.500 |
| 25 apr 2024 | 14,21 | 14,49 | 14,08 | 14,18 | 14,18 | 3.045.400 |
| 24 apr 2024 | 14,80 | 14,80 | 14,23 | 14,38 | 14,38 | 5.311.900 |
| 23 apr 2024 | 14,60 | 15,20 | 14,04 | 14,76 | 14,76 | 10.610.100 |
| 22 apr 2024 | 16,44 | 16,77 | 16,31 | 16,42 | 16,42 | 2.153.500 |
| 19 apr 2024 | 16,09 | 16,53 | 16,07 | 16,44 | 16,44 | 1.400.500 |
| 18 apr 2024 | 16,30 | 16,55 | 16,16 | 16,18 | 16,18 | 1.607.300 |
| 17 apr 2024 | 16,38 | 16,43 | 16,10 | 16,19 | 16,19 | 1.817.500 |
| 16 apr 2024 | 16,38 | 16,49 | 16,05 | 16,21 | 16,21 | 1.556.500 |
| 15 apr 2024 | 16,84 | 16,96 | 16,33 | 16,37 | 16,37 | 1.482.900 |
| 12 apr 2024 | 17,18 | 17,18 | 16,77 | 16,85 | 16,85 | 2.065.900 |
| 11 apr 2024 | 17,08 | 17,32 | 16,89 | 17,24 | 17,24 | 2.783.800 |
| 10 apr 2024 | 17,00 | 17,20 | 16,70 | 16,89 | 16,89 | 2.624.700 |
| 09 apr 2024 | 17,18 | 17,44 | 16,90 | 17,43 | 17,43 | 2.328.400 |
| 08 apr 2024 | 17,50 | 17,75 | 17,14 | 17,23 | 17,23 | 2.933.700 |
| 05 apr 2024 | 17,48 | 17,53 | 17,21 | 17,28 | 17,28 | 1.189.500 |
| 04 apr 2024 | 18,16 | 18,18 | 17,42 | 17,51 | 17,51 | 1.855.400 |
| 03 apr 2024 | 17,76 | 18,04 | 17,56 | 17,89 | 17,89 | 2.333.000 |
| 02 apr 2024 | 17,64 | 17,85 | 17,60 | 17,77 | 17,77 | 3.881.700 |
| 01 apr 2024 | 18,00 | 18,00 | 17,53 | 17,80 | 17,80 | 1.444.700 |
| 28 mar 2024 | 17,73 | 17,95 | 17,70 | 17,90 | 17,90 | 2.271.500 |
| 27 mar 2024 | 17,59 | 17,79 | 17,46 | 17,75 | 17,75 | 1.629.700 |
| 27 mar 2024 | 0.25 Dividendo | |||||
| 26 mar 2024 | 17,69 | 17,92 | 17,59 | 17,67 | 17,42 | 2.209.600 |
| 25 mar 2024 | 17,05 | 17,58 | 16,99 | 17,50 | 17,25 | 1.603.900 |
| 22 mar 2024 | 17,20 | 17,29 | 16,99 | 17,02 | 16,78 | 1.504.600 |
| 21 mar 2024 | 17,36 | 17,46 | 16,95 | 17,07 | 16,83 | 3.192.800 |
| 20 mar 2024 | 16,75 | 17,29 | 16,75 | 17,29 | 17,05 | 3.351.100 |
| 19 mar 2024 | 16,42 | 16,88 | 16,30 | 16,82 | 16,58 | 1.852.700 |
| 18 mar 2024 | 16,35 | 16,83 | 16,32 | 16,47 | 16,24 | 1.954.400 |
| 15 mar 2024 | 16,50 | 16,75 | 16,30 | 16,44 | 16,21 | 6.199.200 |
| 14 mar 2024 | 16,88 | 16,88 | 16,37 | 16,60 | 16,37 | 2.848.800 |
| 13 mar 2024 | 16,92 | 17,06 | 16,76 | 16,85 | 16,61 | 2.180.000 |
| 12 mar 2024 | 16,95 | 17,01 | 16,53 | 16,91 | 16,67 | 2.721.000 |
| 11 mar 2024 | 16,63 | 16,95 | 16,58 | 16,87 | 16,63 | 2.382.500 |
| 08 mar 2024 | 16,86 | 17,10 | 16,64 | 16,70 | 16,46 | 3.478.700 |
| 07 mar 2024 | 16,78 | 17,25 | 16,55 | 16,76 | 16,52 | 8.729.600 |
| 06 mar 2024 | 17,17 | 17,82 | 16,61 | 16,67 | 16,43 | 8.820.600 |
| 05 mar 2024 | 18,90 | 19,11 | 18,67 | 18,79 | 18,52 | 1.290.400 |
| 04 mar 2024 | 19,24 | 19,48 | 18,98 | 19,06 | 18,79 | 1.322.000 |
| 01 mar 2024 | 18,78 | 19,34 | 18,61 | 19,29 | 19,02 | 1.440.500 |
| 29 feb 2024 | 19,00 | 19,01 | 18,51 | 18,65 | 18,39 | 2.053.700 |
| 28 feb 2024 | 18,68 | 19,03 | 18,62 | 18,76 | 18,49 | 1.293.900 |
| 27 feb 2024 | 18,90 | 19,03 | 18,52 | 18,80 | 18,53 | 1.285.200 |
| 26 feb 2024 | 18,42 | 18,99 | 18,42 | 18,82 | 18,55 | 1.240.000 |
| 23 feb 2024 | 18,72 | 18,76 | 18,42 | 18,48 | 18,22 | 1.249.200 |
| 22 feb 2024 | 18,68 | 19,03 | 18,56 | 18,72 | 18,46 | 1.405.500 |
| 21 feb 2024 | 18,59 | 18,73 | 18,40 | 18,61 | 18,35 | 1.136.300 |
| 20 feb 2024 | 18,33 | 18,82 | 18,27 | 18,81 | 18,54 | 1.202.100 |
| 16 feb 2024 | 18,81 | 18,83 | 18,52 | 18,59 | 18,33 | 997.500 |
| 15 feb 2024 | 18,41 | 18,92 | 18,41 | 18,90 | 18,63 | 1.228.700 |
| 14 feb 2024 | 18,30 | 18,39 | 17,95 | 18,27 | 18,01 | 1.090.000 |
| 13 feb 2024 | 18,25 | 18,34 | 17,82 | 18,00 | 17,75 | 1.524.600 |
| 12 feb 2024 | 18,49 | 18,82 | 18,49 | 18,75 | 18,48 | 1.474.800 |
| 09 feb 2024 | 18,50 | 18,62 | 18,23 | 18,48 | 18,22 | 1.257.800 |
| 08 feb 2024 | 17,93 | 18,52 | 17,68 | 18,48 | 18,22 | 2.016.700 |
| 07 feb 2024 | 18,47 | 18,50 | 17,89 | 17,98 | 17,73 | 1.259.900 |
| 06 feb 2024 | 17,80 | 18,66 | 17,80 | 18,48 | 18,22 | 1.566.500 |
| 05 feb 2024 | 17,97 | 18,05 | 17,68 | 17,79 | 17,54 | 1.119.100 |
| 02 feb 2024 | 18,28 | 18,39 | 17,83 | 18,25 | 17,99 | 1.432.800 |
| 01 feb 2024 | 18,58 | 18,70 | 18,28 | 18,54 | 18,28 | 1.409.100 |
| 31 gen 2024 | 18,97 | 19,25 | 18,41 | 18,46 | 18,20 | 1.738.000 |
| 30 gen 2024 | 19,60 | 19,78 | 18,93 | 19,05 | 18,78 | 2.320.900 |
| 29 gen 2024 | 19,12 | 19,62 | 18,81 | 19,61 | 19,33 | 2.544.700 |
| 26 gen 2024 | 18,17 | 19,14 | 18,16 | 19,05 | 18,78 | 4.738.700 |
| 25 gen 2024 | 15,35 | 18,83 | 15,32 | 18,15 | 17,89 | 8.771.400 |
| 24 gen 2024 | 16,79 | 16,88 | 16,42 | 16,44 | 16,21 | 2.246.300 |
| 23 gen 2024 | 16,70 | 16,89 | 16,52 | 16,64 | 16,40 | 3.286.300 |
| 22 gen 2024 | 16,19 | 16,76 | 16,18 | 16,63 | 16,39 | 2.809.500 |
| 19 gen 2024 | 15,95 | 16,16 | 15,72 | 16,09 | 15,86 | 1.424.500 |
| 18 gen 2024 | 15,74 | 15,86 | 15,55 | 15,84 | 15,62 | 1.381.900 |
| 17 gen 2024 | 15,81 | 15,88 | 15,50 | 15,62 | 15,40 | 1.651.500 |
| 16 gen 2024 | 15,91 | 16,23 | 15,71 | 16,10 | 15,87 | 1.500.000 |
| 12 gen 2024 | 16,19 | 16,30 | 15,91 | 16,06 | 15,83 | 1.541.500 |
| 11 gen 2024 | 16,13 | 16,13 | 15,66 | 16,07 | 15,84 | 1.631.900 |
| 10 gen 2024 | 16,17 | 16,30 | 15,95 | 16,23 | 16,00 | 1.850.800 |
| 09 gen 2024 | 16,31 | 16,59 | 16,23 | 16,25 | 16,02 | 1.539.700 |
| 08 gen 2024 | 16,32 | 16,86 | 16,30 | 16,59 | 16,36 | 1.758.100 |
| 05 gen 2024 | 16,41 | 16,78 | 16,26 | 16,32 | 16,09 | 1.793.000 |
| 04 gen 2024 | 15,96 | 16,64 | 15,85 | 16,57 | 16,34 | 2.422.300 |
| 03 gen 2024 | 17,69 | 17,69 | 15,69 | 15,84 | 15,62 | 4.622.000 |
| 02 gen 2024 | 18,15 | 18,20 | 17,88 | 18,03 | 17,77 | 2.006.800 |
| 29 dic 2023 | 18,61 | 18,61 | 18,13 | 18,33 | 18,07 | 1.692.400 |
| 28 dic 2023 | 18,61 | 18,68 | 18,52 | 18,58 | 18,32 | 1.152.200 |
| 28 dic 2023 | 0.25 Dividendo | |||||
| 27 dic 2023 | 18,91 | 19,00 | 18,82 | 18,94 | 18,43 | 1.099.000 |
| 26 dic 2023 | 18,71 | 18,95 | 18,61 | 18,81 | 18,30 | 1.154.500 |
| 22 dic 2023 | 18,84 | 18,90 | 18,56 | 18,70 | 18,19 | 1.223.100 |
| 21 dic 2023 | 18,51 | 18,77 | 18,33 | 18,77 | 18,26 | 1.602.400 |
| 20 dic 2023 | 18,48 | 18,63 | 18,26 | 18,29 | 17,79 | 2.143.700 |
| 19 dic 2023 | 18,08 | 18,68 | 18,08 | 18,47 | 17,97 | 3.465.900 |
| 18 dic 2023 | 18,29 | 18,61 | 17,85 | 18,04 | 17,55 | 4.133.100 |
| 15 dic 2023 | 17,57 | 18,36 | 17,40 | 18,29 | 17,79 | 16.586.200 |
| 14 dic 2023 | 16,96 | 17,87 | 16,94 | 17,58 | 17,10 | 4.605.800 |
| 13 dic 2023 | 15,58 | 16,72 | 15,57 | 16,71 | 16,26 | 3.119.100 |
| 12 dic 2023 | 15,14 | 15,82 | 15,11 | 15,71 | 15,28 | 3.418.700 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.