Italia markets open in 5 hours 16 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,59+0,22 (+1,20%)
Alla chiusura: 04:00PM EDT
18,59 0,00 (0,00%)
Dopo ore: 04:44PM EDT
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 set 202418,3318,6818,1918,5918,593.544.400
11 set 202418,1318,4717,8918,3718,375.153.300
10 set 202417,9218,1517,6918,1018,103.477.800
09 set 202418,1518,2717,9618,2018,203.325.000
06 set 202418,5318,7017,9418,1818,186.787.200
05 set 202418,3318,7518,2018,6218,625.113.300
04 set 202418,4418,4818,1418,2718,277.295.000
03 set 202418,3518,6618,0718,4318,438.760.300
30 ago 202418,2319,0218,1618,4118,4169.889.700
29 ago 202418,8919,2218,5118,5718,575.558.900
28 ago 202419,2819,5319,0619,1319,134.063.800
27 ago 202419,4819,7819,4219,5019,503.696.700
26 ago 202419,8420,1619,4319,6219,625.825.200
23 ago 202419,3719,8619,3319,6019,6018.253.600
22 ago 202419,2219,6419,1719,2819,287.974.000
21 ago 202419,6419,7819,4119,4319,437.424.500
20 ago 202419,7319,8919,5319,5519,554.706.600
19 ago 202420,2320,2419,8820,0020,007.153.500
16 ago 202420,0620,3619,9219,9519,959.735.600
15 ago 202419,5520,1719,4819,8019,809.433.400
14 ago 202419,8520,0919,4019,5819,5813.591.300
13 ago 202418,3118,6118,1718,4418,4411.590.800
12 ago 202418,2418,2817,9918,0318,034.714.200
09 ago 202417,7118,3617,6418,0618,066.607.700
08 ago 202416,7517,7416,7517,4517,455.072.300
07 ago 202416,7417,0616,6716,6916,695.063.600
06 ago 202416,1516,4715,9716,3816,385.680.500
05 ago 202415,3016,0815,2415,9515,954.757.000
02 ago 202416,3616,4116,0216,3716,376.523.600
01 ago 202417,1517,3616,4816,6316,635.087.400
31 lug 202417,3717,5317,1017,1117,114.586.200
30 lug 202417,6217,7617,2317,3217,321.999.500
29 lug 202417,8117,9117,5517,6217,623.880.200
26 lug 202417,7918,0817,5817,7317,738.219.900
25 lug 202417,5017,9217,3917,5917,594.392.300
24 lug 202417,9918,1217,4717,5017,503.559.000
23 lug 202418,2018,3118,0918,1618,161.680.000
22 lug 202418,2318,4318,0218,3618,362.256.800
19 lug 202417,8518,0417,7417,8917,893.420.600
18 lug 202418,4118,4117,6317,6717,674.045.000
17 lug 202418,4718,6618,3818,5718,572.780.700
16 lug 202418,7618,9918,5218,7018,703.561.500
15 lug 202418,5318,7818,2518,6018,605.766.200
12 lug 202418,2018,5218,1518,4418,443.118.400
11 lug 202418,1618,3517,8918,3318,335.237.000
10 lug 202417,7218,3517,7218,2518,255.160.800
09 lug 202417,1117,4616,9917,4517,456.488.800
08 lug 202417,1017,3517,0017,0717,073.669.700
05 lug 202416,9917,1116,5617,0717,077.601.500
03 lug 202416,7516,9916,6816,8316,832.264.100
02 lug 202416,8116,8116,5816,7016,704.560.300
01 lug 202417,6717,7516,7616,8316,832.995.000
28 giu 202417,9317,9517,3517,5917,599.276.200
27 giu 202417,9318,0117,7717,9817,985.293.800
26 giu 202417,6517,9317,5617,9017,902.288.500
25 giu 202417,8118,0017,7417,8917,894.242.000
24 giu 202417,9018,1517,7817,9217,924.118.700
21 giu 202417,9317,9617,2517,6317,635.882.300
20 giu 202417,3118,0317,2717,9817,9810.174.500
18 giu 202417,1317,4116,9417,4017,404.356.000
17 giu 202416,8617,2716,7517,0717,075.002.200
14 giu 202417,3017,3517,0317,1817,184.057.900
13 giu 202418,0818,1317,3317,3717,377.071.900
12 giu 202418,8518,9017,9918,0218,025.803.600
11 giu 202418,6718,7618,4818,6418,643.542.000
10 giu 202418,5418,7618,4518,6418,643.737.300
07 giu 202418,9319,2218,7318,8318,838.595.000
06 giu 202419,0219,3619,0119,1519,154.508.900
05 giu 202418,9919,1818,8218,8718,874.377.900
04 giu 202419,0319,3618,9018,9918,995.380.100
03 giu 202418,7119,3218,5619,1719,176.786.000
31 mag 202418,6719,2618,6518,9918,997.131.900
30 mag 202418,3919,2418,3319,0619,065.292.800
29 mag 202418,3718,6018,1718,3218,324.716.800
28 mag 202418,8519,2918,8218,8318,836.263.800
24 mag 202418,5219,0618,4618,6818,687.517.000
23 mag 202418,8519,1818,3318,4718,4715.579.600
22 mag 202419,9720,1317,9517,9917,9920.939.100
21 mag 202421,7621,8221,3121,4521,458.177.200
20 mag 202421,5021,7921,3521,5921,595.993.900
17 mag 202421,9522,0521,6421,6721,674.091.600
16 mag 202422,0022,0721,7021,9321,932.491.400
15 mag 202422,0622,2321,8721,9621,963.881.600
14 mag 202421,7621,9821,7121,9021,902.448.900
13 mag 202421,7522,0521,6621,7821,783.072.700
10 mag 202421,7021,9221,4721,5821,582.195.800
09 mag 202421,6121,7821,2721,5421,545.396.300
08 mag 202421,7822,4821,7422,4622,464.658.700
07 mag 202422,4922,5621,9922,1122,115.551.800
06 mag 202422,4522,8022,3022,4122,414.991.300
03 mag 202422,2322,5722,0122,3922,397.591.400
02 mag 202421,1521,3720,8121,1321,134.757.500
01 mag 202420,4421,0220,1820,5620,562.835.900
30 apr 202420,4520,9320,2120,4720,475.343.700
29 apr 202421,2921,4621,0121,4221,423.353.200
26 apr 202420,7621,5220,7621,0621,065.132.600
25 apr 202420,3320,6320,1720,5520,553.605.700
24 apr 202420,5420,6720,1720,6420,644.573.100
23 apr 202420,3220,9720,2720,5720,577.411.400
22 apr 202421,2221,2520,8521,1121,114.905.300
*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...