Italia markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,02-0,05 (-0,24%)
Alla chiusura: 04:00PM EDT
21,02 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202421,1221,3420,8121,0221,025.287.173
18 apr 202421,6821,7120,9921,0721,074.831.000
17 apr 202421,7721,8921,4521,5621,566.511.100
16 apr 202422,1622,1621,5221,7021,7010.744.800
15 apr 202423,0923,5322,4322,5522,556.210.000
12 apr 202423,7323,9323,2423,3623,365.279.500
11 apr 202424,1224,2323,8324,1024,104.160.700
10 apr 202424,8224,8524,0424,1924,196.573.500
09 apr 202425,1825,4324,8525,3325,335.731.500
08 apr 202424,8225,0624,6824,9724,972.447.100
05 apr 202424,8324,9724,4224,6724,673.742.800
04 apr 202425,2925,5324,8024,9624,964.224.600
03 apr 202424,9125,2424,6324,9124,915.710.100
02 apr 202425,0025,6024,7325,1125,115.205.600
01 apr 202425,6525,6625,0425,2225,224.997.900
28 mar 202425,3226,0725,2525,6625,664.324.200
27 mar 202425,5925,6725,2625,4925,493.057.900
26 mar 202425,5125,7225,3825,4825,483.822.400
25 mar 202425,2925,3925,1325,2825,282.769.500
22 mar 202425,2925,5625,2025,2425,244.039.300
21 mar 202425,7326,0925,4625,5925,595.954.900
20 mar 202425,0025,9024,7225,6725,675.535.500
19 mar 202424,9025,2424,6825,0125,014.561.900
18 mar 202425,6725,7524,9825,2325,233.011.100
15 mar 202425,1125,4525,0025,3725,376.544.500
14 mar 202425,8725,8825,0625,2825,284.594.500
13 mar 202425,8026,3125,5825,9225,9214.006.800
12 mar 202425,5125,9025,3625,8225,826.420.000
11 mar 202425,2525,5925,1425,4025,406.560.300
08 mar 202425,0225,6024,9025,3125,3112.953.300
07 mar 202424,9025,2424,4124,8624,864.643.300
06 mar 202424,1425,0323,7624,7824,787.707.100
05 mar 202423,5823,8323,1723,7723,778.708.000
04 mar 202423,9524,2023,5923,6523,654.215.600
01 mar 202423,6723,9923,4923,9123,913.941.300
29 feb 202423,9824,2023,5223,6423,645.349.500
28 feb 202423,3324,4422,9823,7223,729.533.800
27 feb 202424,1424,6423,9224,6124,614.618.900
26 feb 202424,1824,5023,9024,1124,116.415.400
23 feb 202424,4424,6024,0124,0324,035.045.500
22 feb 202424,8925,0424,5324,7624,766.819.000
21 feb 202424,8825,0824,3424,4024,405.350.400
20 feb 202424,8525,4224,8525,2125,216.595.000
16 feb 202424,8225,2024,7224,8724,872.685.600
15 feb 202425,2025,2324,8625,0925,092.395.300
14 feb 202424,7425,2524,7425,0925,093.217.700
13 feb 202424,4824,6924,1224,2924,295.486.600
12 feb 202424,9125,3224,7625,0325,032.645.900
09 feb 202424,8725,1524,6324,9524,953.866.200
08 feb 202424,8124,9624,4024,6624,664.734.200
07 feb 202425,0225,1024,2424,8124,816.096.900
06 feb 202425,6025,6724,9925,1525,154.555.900
05 feb 202426,0326,1024,9425,2925,294.486.500
02 feb 202424,9326,2824,8926,2626,265.353.200
01 feb 202424,7325,2424,5425,2025,204.430.000
31 gen 202425,4025,4924,4324,5824,586.083.000
30 gen 202426,0726,0725,0025,0125,016.503.800
29 gen 202425,7026,5125,7026,2626,266.052.700
26 gen 202425,2426,1425,0725,7725,774.035.600
25 gen 202425,6025,6124,6825,3625,365.142.500
24 gen 202425,7826,7825,2625,4725,479.862.800
23 gen 202425,7725,9525,0925,2425,243.882.000
22 gen 202425,1225,7624,9125,4925,496.812.300
19 gen 202424,7625,3624,6225,3525,353.812.300
18 gen 202425,4225,4724,7425,0125,013.233.200
17 gen 202425,2325,4924,8725,4725,473.893.200
16 gen 202425,5425,8725,3525,5025,503.806.800
12 gen 202425,6926,1825,6525,8125,813.513.900
11 gen 202425,1125,3124,7225,2225,223.741.800
10 gen 202424,9925,1524,6325,0225,024.227.400
09 gen 202425,7425,8724,8624,9524,954.929.300
08 gen 202425,3826,3325,1826,3026,303.914.000
05 gen 202425,0925,3624,7525,1725,176.396.200
04 gen 202424,2124,9424,1024,3324,333.908.800
03 gen 202425,1525,3924,9425,0025,004.783.600
02 gen 202425,8525,9725,3325,5825,583.769.300
29 dic 202326,4026,4326,0226,0726,071.056.000
28 dic 202326,6726,7026,3226,3526,351.970.000
27 dic 202326,2826,8426,2526,7826,782.869.700
26 dic 202326,1126,3726,0726,3226,322.082.100
22 dic 202326,0826,1825,5326,1626,163.546.200
21 dic 202326,3226,5425,6525,9225,923.830.600
20 dic 202326,5826,7125,8625,9425,944.472.600
19 dic 202326,5027,0226,3126,6526,655.993.300
18 dic 202325,3026,4725,0926,0226,027.275.000
15 dic 202325,2625,8923,9324,5424,5436.523.800
14 dic 202324,7625,9124,7525,3425,3412.232.700
13 dic 202322,7823,8222,6423,6323,6312.710.100
12 dic 202322,8022,8822,0922,4422,445.042.400
12 dic 20230.73 Dividendo
11 dic 202323,6823,7823,1923,3222,595.852.600
08 dic 202323,9224,5623,7423,8323,085.913.500
07 dic 202323,6824,2023,4824,1023,354.820.900
06 dic 202324,0024,1823,2923,6422,904.902.100
05 dic 202323,5324,2923,3923,8823,135.957.900
04 dic 202323,7023,7922,5522,6921,983.894.400
01 dic 202323,3024,1623,1123,9223,174.497.800
30 nov 202323,0023,4222,8223,2922,565.171.700
29 nov 202323,4823,8323,3923,4122,685.583.800
28 nov 202323,1924,1123,0923,4922,756.014.900
*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...