Italia markets closed

XPO, Inc. (0M1O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
107,25-12,68 (-10,57%)
Alla chiusura: 07:03PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024107,50110,53104,07110,53110,531.667
25 apr 2024116,31120,07116,23119,93119,93983
24 apr 2024119,54121,81108,60116,07116,072.752
23 apr 2024117,47120,71116,70120,71120,7121
22 apr 2024115,02116,83115,02116,74116,74282
19 apr 2024116,47116,69113,19114,24114,24267
18 apr 2024119,51119,99114,88115,31115,31173
17 apr 2024117,78120,69115,77116,70116,70885
16 apr 2024122,50123,53120,50121,72121,72258
15 apr 2024127,84128,73124,85124,85124,85796
12 apr 2024125,30126,00124,06124,52124,52214
11 apr 2024126,16126,40124,79126,40126,4069
10 apr 2024124,78126,98124,27125,87125,87156
09 apr 2024129,14129,14122,13125,88125,88734
08 apr 2024129,31130,55128,25129,85129,851.048
05 apr 2024123,86128,17122,92127,24127,24661
04 apr 2024126,18126,18125,01125,96125,9628
03 apr 2024121,80123,64121,80123,64123,64991
02 apr 2024119,52120,22118,62119,76119,764
28 mar 2024119,95122,58118,82121,40121,40103
27 mar 2024122,93124,04119,97120,18120,18201
26 mar 2024124,25124,92122,79123,59123,59633
25 mar 2024124,31125,40123,60124,32124,32296
22 mar 2024125,40126,22124,14124,24124,2475
21 mar 2024124,40127,02124,40126,18126,18333
20 mar 2024121,12123,53120,81123,53123,5318
19 mar 2024121,68122,08119,80120,63120,63581
18 mar 2024123,63124,47122,76123,55123,551.321
15 mar 2024123,45123,98122,24122,82122,82211
14 mar 2024122,28123,51121,32121,32121,32369
13 mar 2024124,81125,50122,85123,22123,22170
12 mar 2024122,42125,75121,96125,54125,54214
11 mar 2024122,87123,92119,45120,44120,44302
08 mar 2024128,72129,64123,75123,75123,75186
07 mar 2024127,09127,95125,74127,95127,95178
06 mar 2024125,21127,82124,95126,62126,62442
05 mar 2024120,67124,48120,00123,97123,97296
04 mar 2024121,23123,92120,88123,92123,92266
01 mar 2024119,22121,48119,22121,43121,43229
29 feb 2024118,85119,30117,53119,30119,30675
28 feb 2024117,62118,29116,61116,63116,63720
27 feb 2024120,53121,21118,73118,81118,81701
26 feb 2024121,12122,86120,80121,24121,24237
23 feb 2024122,65122,65122,58122,58122,58288
22 feb 2024121,65123,17121,50122,50122,50642
21 feb 2024119,08119,26117,26118,60118,60353
20 feb 2024118,75119,33115,93117,55117,552.457
19 feb 2024------
16 feb 2024120,40121,62119,75120,75120,751.085
15 feb 2024120,32121,41118,66120,95120,95337
14 feb 2024118,33119,83115,87119,53119,53564
13 feb 2024115,31116,75113,58115,74115,741.368
12 feb 2024120,64120,64116,80117,07117,071.688
09 feb 2024117,60121,31115,91121,25121,252.395
08 feb 2024117,00120,78116,54118,58118,589.492
07 feb 2024105,00116,22105,00114,46114,467.491
06 feb 202497,0998,5595,7598,1698,161.195
05 feb 202494,9296,4592,7695,3395,33847
02 feb 202487,1396,8285,3494,6294,622.582
01 feb 202485,8586,1482,7283,9783,97976
31 gen 202486,5989,2185,3586,8186,81250
30 gen 202486,8687,4685,8086,9986,99608
29 gen 202487,6487,8186,1287,2087,20139
26 gen 202487,2287,4186,2586,3986,39126
25 gen 202484,2487,4784,2486,9786,97162
24 gen 202486,6086,6084,3984,5284,52208
23 gen 202485,8786,5884,8384,9184,9168
22 gen 202486,7387,1985,7286,1686,16413
19 gen 202483,7585,0082,7884,0684,061.089
18 gen 202481,9483,4381,6883,3283,32784
17 gen 202483,0283,4480,2180,9480,94598
16 gen 202484,8386,5684,7485,0185,01856
15 gen 2024------
12 gen 202485,3286,6285,1586,0686,06538
11 gen 202485,7585,7582,9984,0484,04193
10 gen 202483,0283,9381,9083,4083,4085
09 gen 202483,8086,2983,7185,5585,551.028
08 gen 202482,2882,2882,2882,2882,2890
05 gen 202481,9281,9281,9281,9281,9299
04 gen 202483,9483,9481,6682,8082,80502
03 gen 202483,8184,5782,6883,4583,45423
02 gen 202486,5786,9783,8684,5584,55266
29 dic 202389,3489,9187,5987,9787,9740
28 dic 202390,2590,7389,6790,6590,65178
27 dic 202390,2790,3190,2790,3190,3164
22 dic 202389,6190,2789,1290,2790,2772
21 dic 202386,6289,0586,6288,9488,94265
20 dic 202384,3189,6784,0089,2089,20378
19 dic 202385,0086,9185,0086,4686,46217
18 dic 202385,7987,2085,3585,7485,74203
15 dic 202385,0586,9784,4985,8685,86149
14 dic 202385,7986,9884,6685,2485,24291
13 dic 202384,9085,7483,0383,2483,24565
12 dic 202382,1384,8082,1384,3284,32454
11 dic 202381,3483,3681,2882,6482,64362
08 dic 202381,0682,6680,4881,1281,12719
07 dic 202381,0181,9578,8779,2779,27340
06 dic 202383,0685,7080,5581,2781,27136
05 dic 202386,7187,6082,1386,1086,1087
04 dic 202390,0490,5888,6389,1689,16482
*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...