Italia markets close in 2 hours 34 minutes

GXO Logistics, Inc. (GXO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,27-0,39 (-0,79%)
Alla chiusura: 04:00PM EDT
49,25 -0,02 (-0,04%)
Preborsa: 08:28AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202449,4350,3549,1549,2749,27482.300
30 apr 202450,4150,9549,6549,6649,66736.400
29 apr 202451,0051,6550,6950,9650,96616.500
26 apr 202450,4151,0650,2550,5150,51605.700
25 apr 202449,3951,0049,0050,5450,54912.100
24 apr 202449,9750,3848,7049,1049,101.048.000
23 apr 202449,9550,7849,7250,1450,14493.500
22 apr 202450,0850,4449,5149,7349,73691.100
19 apr 202448,7249,8148,6049,7349,73937.400
18 apr 202448,8949,2748,1148,1648,16689.700
17 apr 202449,8650,0348,6248,8548,85753.500
16 apr 202449,7750,2249,3849,9349,93706.000
15 apr 202451,1651,6649,9350,2050,20532.200
12 apr 202451,3151,8450,5050,8750,87891.200
11 apr 202450,6551,6450,5051,5451,54716.000
10 apr 202452,0352,3350,0050,3850,381.573.600
09 apr 202452,3553,9552,3553,3853,38805.700
08 apr 202452,2953,0452,1552,3552,35719.000
05 apr 202450,3152,0850,3152,0252,02919.600
04 apr 202451,6351,9250,3050,5850,58560.900
03 apr 202451,6851,9950,9451,2351,231.062.100
02 apr 202452,1952,6951,2551,5951,59786.900
01 apr 202453,6053,7652,2552,6352,631.187.700
28 mar 202452,6354,0252,6253,7653,761.833.100
27 mar 202452,0052,6551,6852,6352,631.560.300
26 mar 202451,4251,8750,6950,9750,971.075.300
25 mar 202450,4951,2550,4351,1651,16798.400
22 mar 202451,6651,6650,6650,7250,72953.300
21 mar 202450,2351,2449,9550,8150,81870.400
20 mar 202449,4250,1248,9950,0650,06903.600
19 mar 202448,8849,8248,8849,6149,61654.800
18 mar 202449,7649,7648,9849,0649,06807.800
15 mar 202449,8250,4349,3749,4949,492.009.600
14 mar 202449,5150,2349,3750,1850,181.325.800
13 mar 202448,9249,7648,6649,6949,691.076.300
12 mar 202449,0749,3948,6048,8548,85751.200
11 mar 202448,9349,6148,7549,2549,25806.300
08 mar 202450,0050,5149,1049,2049,20614.900
07 mar 202450,0250,5749,5649,8449,84995.100
06 mar 202448,9250,1448,2449,8849,881.751.700
05 mar 202449,6049,6048,1248,4948,492.614.000
04 mar 202451,0751,2549,8049,8749,872.203.900
01 mar 202451,7151,9450,8150,9350,93799.000
29 feb 202451,9652,3351,3551,7651,761.613.900
28 feb 202452,0052,3651,1351,3051,30921.900
27 feb 202452,6852,8852,2352,3652,36595.700
26 feb 202452,8553,5052,3952,6652,66624.100
23 feb 202453,2253,8952,5453,3153,31915.500
22 feb 202453,9354,2952,8252,8552,85837.400
21 feb 202453,6454,1153,1553,5653,56674.400
20 feb 202454,3654,5453,6553,9653,96834.600
16 feb 202455,5756,0854,8655,1855,18884.200
15 feb 202455,5656,5755,1756,1656,16928.100
14 feb 202454,7855,9752,5954,4954,491.368.000
13 feb 202455,3955,6654,4355,1555,151.051.400
12 feb 202456,6457,8356,3557,1257,12660.300
09 feb 202456,6557,1555,9556,6956,69495.800
08 feb 202455,6956,7455,6956,5656,56540.900
07 feb 202454,7756,2054,1755,7955,79747.400
06 feb 202454,0054,8554,0054,6354,63589.200
05 feb 202454,7554,8853,4853,8953,89407.300
02 feb 202454,4255,4053,8954,8854,88513.400
01 feb 202454,7055,0953,8154,9954,99542.900
31 gen 202456,0256,0854,3154,3854,38537.200
30 gen 202455,9356,2255,5055,8455,84451.800
29 gen 202456,7056,8656,1756,7156,71432.500
26 gen 202457,1857,7556,9056,9656,96396.100
25 gen 202455,9156,8155,7356,8056,80496.100
24 gen 202456,8256,8255,3755,4955,49534.600
23 gen 202457,0557,1456,1856,4556,45666.400
22 gen 202456,5257,8956,3956,6656,66646.100
19 gen 202455,8355,8454,6555,7755,771.162.600
18 gen 202455,8255,8755,0555,6555,65966.200
17 gen 202455,9956,5155,6055,6755,67931.000
16 gen 202457,3457,5856,5757,5157,51902.800
12 gen 202459,0759,3957,8257,8357,83999.900
11 gen 202459,3659,7458,5859,3859,38452.900
10 gen 202459,3659,9958,7659,9659,96403.200
09 gen 202459,5459,8658,6859,2259,22597.400
08 gen 202458,8360,0258,7860,0160,01512.800
05 gen 202457,6859,4757,6858,9958,99753.000
04 gen 202457,5758,5857,3858,2758,27728.000
03 gen 202458,9059,0157,1757,7757,77870.100
02 gen 202460,4960,8559,7260,1360,13583.100
29 dic 202361,8962,0660,8561,1661,16371.000
28 dic 202362,1062,4461,9062,1262,12502.700
27 dic 202362,5962,7062,0162,3562,35467.100
26 dic 202362,1862,9462,0062,6662,66251.700
22 dic 202362,2262,4961,7362,0862,08319.100
21 dic 202361,6061,9261,1061,5061,50541.200
20 dic 202361,8362,6560,8160,8860,88840.100
19 dic 202361,3463,0760,8562,6362,63749.200
18 dic 202361,5562,2061,0561,1761,17550.000
15 dic 202360,2861,4960,0161,3161,312.082.300
14 dic 202359,5060,6759,4960,2960,291.562.600
13 dic 202357,4558,4456,4158,2058,20806.900
12 dic 202357,6158,0257,2457,6957,69533.100
11 dic 202356,9858,2156,7057,6157,61534.100
08 dic 202357,0058,1356,9557,2757,27635.100
07 dic 202357,8658,3457,1357,2557,25502.800
*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...