Italia markets open in 8 hours 37 minutes

Xenia Hotels & Resorts, Inc. (0XHR.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,60+0,70 (+5,43%)
Alla chiusura: 08:07AM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,6013,6013,6013,6013,60-
09 mag 202413,4013,4013,4013,4013,40-
08 mag 202413,5013,5013,5013,5013,50-
07 mag 202413,7013,7013,7013,7013,70-
06 mag 202413,7013,7013,7013,7013,70-
03 mag 202412,9012,9012,9012,9012,90-
02 mag 202412,9012,9012,9012,9012,90-
30 apr 202413,0013,0013,0013,0013,00-
29 apr 202413,0013,0013,0013,0013,00-
26 apr 202413,1013,1013,1013,1013,10-
25 apr 202413,3013,3013,3013,3013,30-
24 apr 202413,4013,4013,4013,4013,40-
23 apr 202413,1013,1013,1013,1013,10-
22 apr 202413,0013,0013,0013,0013,00-
19 apr 202413,0013,0013,0013,0013,00-
18 apr 202413,1013,1013,1013,1013,10-
17 apr 202413,3013,3013,3013,3013,30-
16 apr 202413,5013,5013,5013,5013,50-
15 apr 202413,8013,8013,8013,8013,80-
12 apr 202413,9013,9013,9013,9013,90-
11 apr 202413,7013,7013,7013,7013,70-
10 apr 202414,0014,0014,0014,0014,00-
09 apr 202414,0014,0014,0014,0014,00-
08 apr 202413,9013,9013,9013,9013,90-
05 apr 202413,7013,7013,7013,7013,70-
04 apr 202413,6013,6013,6013,6013,60-
03 apr 202413,5013,5013,5013,5013,50-
02 apr 202413,7013,7013,7013,7013,70-
28 mar 202413,8013,8013,8013,8013,80-
27 mar 202413,7013,7013,7013,7013,70-
27 mar 20240.12 Dividendo
26 mar 202413,6013,6013,6013,6013,48-
25 mar 202413,8013,8013,8013,8013,68-
22 mar 202414,0014,0014,0014,0013,88-
21 mar 202413,6013,6013,6013,6013,48-
20 mar 202413,7013,7013,7013,7013,58-
19 mar 202413,5013,5013,5013,5013,38-
18 mar 202413,4013,4013,4013,4013,28-
15 mar 202413,5013,5013,5013,5013,38-
14 mar 202413,5013,5013,5013,5013,38-
13 mar 202413,7013,7013,7013,7013,58-
12 mar 202413,8013,8013,8013,8013,68-
11 mar 202413,9013,9013,9013,9013,78-
08 mar 202413,8013,8013,8013,8013,68-
07 mar 202414,1014,1014,1014,1013,98-
06 mar 202413,9013,9013,9013,9013,78-
05 mar 202413,8013,8013,8013,8013,68-
04 mar 202414,1014,1014,1014,1013,98-
01 mar 202414,0014,0014,0014,0013,88-
29 feb 202413,3013,3013,3013,3013,18-
28 feb 202412,8012,8012,8012,8012,69-
27 feb 202411,9011,9011,9011,9011,80-
26 feb 202412,1012,1012,1012,1011,99-
23 feb 202412,1012,1012,1012,1011,99-
22 feb 202412,2012,2012,2012,2012,09-
21 feb 202412,0012,0012,0012,0011,89-
20 feb 202412,1012,1012,1012,1011,9913
19 feb 202412,1012,1012,1012,1011,99-
16 feb 202412,3012,3012,3012,3012,19-
15 feb 202411,9011,9011,9011,9011,80-
14 feb 202411,8011,8011,8011,8011,70-
13 feb 202412,3012,3012,3012,3012,19-
12 feb 202412,0012,0012,0012,0011,89-
09 feb 202412,0012,0012,0012,0011,89-
08 feb 202411,9011,9011,9011,9011,80-
07 feb 202412,0012,0012,0012,0011,89-
06 feb 202412,0012,0012,0012,0011,89-
05 feb 202412,2012,2012,2012,2012,09-
02 feb 202412,3012,3012,3012,3012,19-
01 feb 202412,2012,2012,2012,2012,09-
31 gen 202412,5012,5012,5012,5012,39-
30 gen 202412,6012,6012,6012,6012,49-
29 gen 202412,5012,5012,5012,5012,39-
26 gen 202412,3012,5012,3012,5012,3950
25 gen 202412,0012,0012,0012,0011,89-
24 gen 202412,0012,0012,0012,0011,89-
23 gen 202411,9011,9011,9011,9011,80-
22 gen 202411,9011,9011,9011,9011,80-
19 gen 202411,7011,7011,7011,7011,60-
18 gen 202411,6011,6011,6011,6011,50-
17 gen 202411,8011,8011,8011,8011,70-
16 gen 202411,9011,9011,9011,9011,80-
15 gen 202411,9011,9011,9011,9011,80-
12 gen 202411,9011,9011,9011,9011,80-
11 gen 202411,9011,9011,9011,9011,80-
10 gen 202411,9011,9011,9011,9011,80-
09 gen 202412,1012,1012,1012,1011,99-
08 gen 202412,0012,0012,0012,0011,89-
05 gen 202412,0012,0012,0012,0011,89-
04 gen 202412,0012,0012,0012,0011,89-
03 gen 202412,2012,2012,2012,2012,09-
02 gen 202412,2012,2012,2012,2012,09-
29 dic 202312,3012,3012,3012,3012,19-
28 dic 202312,3012,3012,3012,3012,19-
28 dic 20230.1 Dividendo
27 dic 202312,4012,4012,4012,4012,19-
22 dic 202312,2012,2012,2012,2011,99-
21 dic 202312,0012,0012,0012,0011,80-
20 dic 202312,0012,0012,0012,0011,80-
19 dic 202311,9011,9011,9011,9011,70-
*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...