Italia markets closed

RXO, Inc. (RXO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,61+0,36 (+1,78%)
In data: 02:14PM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202420,1820,7220,0220,6120,61247.620
15 apr 202420,7020,8020,1920,2520,25469.500
12 apr 202421,6321,6420,3620,6120,61670.200
11 apr 202421,2821,9121,1721,8221,82704.600
10 apr 202421,7321,7921,0621,3821,381.270.000
09 apr 202421,8322,6021,8322,3322,33608.400
08 apr 202421,7122,0221,5221,7221,72550.800
05 apr 202421,1921,7521,1921,5021,50665.800
04 apr 202421,7522,0621,4821,5321,53549.600
03 apr 202420,8921,5520,8821,5121,51459.600
02 apr 202421,3721,4020,8520,9620,96930.200
01 apr 202421,7221,8321,3621,6221,62725.900
28 mar 202421,3422,1221,2521,8721,87767.600
27 mar 202421,0421,3020,9121,2621,26411.400
26 mar 202420,8821,1120,7920,7920,79477.900
25 mar 202420,6020,8420,4720,8120,81358.600
22 mar 202420,6020,6820,2820,5320,53413.100
21 mar 202420,2520,7220,0220,6020,60547.000
20 mar 202419,6920,1419,6220,0120,01328.100
19 mar 202419,7419,9619,4619,8519,85499.200
18 mar 202419,8619,9919,5019,7419,74744.400
15 mar 202420,0520,3719,7519,8719,871.159.500
14 mar 202420,5520,6020,0020,2120,21537.500
13 mar 202421,3321,5020,6920,7020,70496.000
12 mar 202421,4921,5420,9321,3721,37405.600
11 mar 202420,9221,6720,8821,6321,63473.300
08 mar 202421,4621,5120,7020,9120,91364.200
07 mar 202420,9221,2720,8221,2521,25404.300
06 mar 202420,6521,0120,5720,7320,73352.800
05 mar 202420,2120,7220,0920,5020,50394.200
04 mar 202421,0321,0820,3120,3520,35514.900
01 mar 202421,4521,4520,8821,1021,10414.400
29 feb 202420,7621,5920,7621,5221,52614.400
28 feb 202420,6621,0020,3620,4420,44386.000
27 feb 202421,5221,5220,7820,9020,90324.800
26 feb 202421,3521,6221,2721,3921,39463.900
23 feb 202421,6921,6921,4021,4621,46310.400
22 feb 202421,2721,8021,2021,6221,62500.500
21 feb 202420,9421,4220,8221,3421,34480.400
20 feb 202421,2421,3020,9020,9420,94492.100
16 feb 202421,2821,9321,2121,5721,57650.300
15 feb 202421,8421,8721,1321,5321,53753.100
14 feb 202421,7021,9121,2921,8321,83645.400
13 feb 202420,4921,4720,4221,4521,451.208.700
12 feb 202420,2721,0620,1420,9020,90704.900
09 feb 202420,4820,5919,8520,2820,283.035.300
08 feb 202420,7721,6719,5020,7520,752.828.300
07 feb 202422,3122,6322,1722,4822,481.025.300
06 feb 202420,8021,8120,7021,7921,79412.100
05 feb 202421,0721,1920,6320,8320,83450.000
02 feb 202420,4321,5420,2121,2621,261.436.000
01 feb 202420,9821,3020,3020,6820,68940.600
31 gen 202421,5521,8120,7220,8020,80569.600
30 gen 202422,0522,0521,6021,6821,68356.000
29 gen 202422,0022,2421,8922,2422,24400.300
26 gen 202422,3522,4421,9922,0422,04381.800
25 gen 202422,4722,5822,0022,2722,27462.200
24 gen 202423,0723,0722,0922,1222,12525.700
23 gen 202423,1423,2122,8022,8322,83355.900
22 gen 202422,4922,9922,4722,9222,92521.800
19 gen 202421,9422,3221,6922,2822,28381.300
18 gen 202422,0222,1821,6721,8521,85524.400
17 gen 202421,8622,0321,3521,8821,88715.700
16 gen 202422,4622,5622,1922,3422,34400.100
12 gen 202422,7522,8522,2022,5722,57457.100
11 gen 202422,4622,6522,0822,6222,62408.500
10 gen 202422,0122,5421,9222,5222,52438.000
09 gen 202422,1122,6721,9322,4322,43946.100
08 gen 202422,4222,6022,2422,3822,38435.300
05 gen 202422,2822,8622,2822,4922,49371.500
04 gen 202422,6322,6322,2822,4722,47456.200
03 gen 202422,9622,9722,4222,4622,46430.800
02 gen 202423,1223,6522,7623,0523,05573.500
29 dic 202323,5123,6223,2023,2623,26423.500
28 dic 202323,8823,9323,4923,6723,67398.900
27 dic 202324,3324,3323,9123,9823,98371.800
26 dic 202323,9124,3023,9124,1324,13310.600
22 dic 202323,9024,0723,7523,8923,89348.700
21 dic 202323,5623,9023,3723,7523,75353.500
20 dic 202323,2523,9523,0423,3823,38895.400
19 dic 202323,4723,7323,2523,5023,50489.100
18 dic 202323,5723,6422,8023,2223,22537.700
15 dic 202323,1923,5822,8823,3723,372.739.400
14 dic 202322,4323,1722,2223,0423,041.075.600
13 dic 202321,2922,1520,9321,9921,99689.300
12 dic 202321,3321,5221,1121,2921,29537.100
11 dic 202320,7521,4820,6221,2921,29599.500
08 dic 202320,8921,3620,7020,7820,78522.700
07 dic 202321,0521,0620,8020,9620,96441.200
06 dic 202321,2921,3920,7820,9820,98453.300
05 dic 202321,8421,8421,0021,0421,04563.700
04 dic 202321,3422,0921,1922,0022,00628.500
01 dic 202320,9121,5420,8721,4221,42816.400
30 nov 202320,9721,0620,7520,9620,961.026.200
29 nov 202320,7521,2120,6820,8720,871.130.800
28 nov 202320,5020,6720,1620,6420,64712.600
27 nov 202320,3720,7520,2320,5520,55703.000
24 nov 202320,1320,5020,1320,4720,47174.600
22 nov 202320,2020,4020,0620,2020,20540.100
21 nov 202319,9420,1219,6220,1020,10372.600
*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...