Italia markets open in 7 hours 49 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,85+2,16 (+10,97%)
Alla chiusura: 04:00PM EDT
21,97 +0,12 (+0,55%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
15 ago 2021 - 15 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ago 202219,4822,1219,4721,8521,857.289.134
12 ago 202219,0119,7018,8819,6919,694.622.300
11 ago 202219,6019,6818,4718,7718,7711.465.300
10 ago 202222,2422,5020,2520,5320,5314.826.600
09 ago 202224,3624,4723,2323,6623,663.788.600
08 ago 202224,3725,3024,1024,6624,667.071.600
05 ago 202222,9423,7722,7323,7723,772.755.300
04 ago 202224,0024,1922,8023,4323,436.151.600
03 ago 202222,1723,2122,0423,0523,053.151.500
02 ago 202221,6522,2021,4721,9321,932.474.700
01 ago 202221,0222,5120,8321,9921,996.236.700
29 lug 202220,5421,2320,3321,1021,102.765.800
28 lug 202220,1020,5719,3620,5320,531.920.800
27 lug 202218,8920,1118,8220,0620,063.404.800
26 lug 202218,6618,8418,4918,5518,552.513.600
25 lug 202218,8919,1118,4818,8818,881.342.800
22 lug 202219,1819,1818,5118,6818,682.848.300
21 lug 202218,4719,2218,4019,1419,142.880.200
20 lug 202218,2018,5317,9618,4818,483.193.500
19 lug 202217,9718,4617,8318,2418,243.703.100
18 lug 202217,8218,3317,4217,5617,562.331.300
15 lug 202217,4017,8617,0317,5317,534.429.700
14 lug 202217,5817,7816,9917,0117,012.419.800
13 lug 202217,7818,3117,5217,9017,902.938.500
12 lug 202217,1718,0917,0617,8517,854.143.400
11 lug 202218,0918,1217,2917,3317,332.720.900
08 lug 202218,4718,8618,1318,4918,492.637.400
07 lug 202218,3918,7818,2418,4818,484.472.600
06 lug 202218,4318,6117,6418,0618,064.141.000
05 lug 202217,5318,6816,9718,6618,664.537.000
01 lug 202217,8118,2817,5717,8817,883.350.600
30 giu 202217,9418,5017,2917,9617,963.601.600
29 giu 202218,6818,6818,0518,2918,292.848.400
28 giu 202219,9120,2518,6018,6718,672.849.200
27 giu 202219,9819,9819,2519,8519,853.110.300
24 giu 202219,6620,0919,4819,7419,743.925.500
23 giu 202219,3519,8419,0619,4819,484.506.700
22 giu 202218,7419,3818,7119,1119,114.863.200
21 giu 202218,9019,4518,9018,9918,994.240.500
17 giu 202218,8119,1718,5818,7818,784.148.800
16 giu 202218,9519,2318,0018,6818,683.542.900
15 giu 202219,0919,7918,9619,5319,537.241.600
14 giu 202219,0119,2618,6418,8518,852.383.800
13 giu 202219,3919,6918,8018,9918,995.670.700
10 giu 202221,5421,7620,2920,4520,454.548.300
09 giu 202222,4522,6321,9022,1422,142.332.400
08 giu 202223,0823,4422,5722,7422,744.051.700
07 giu 202221,9423,7021,9423,7023,709.935.700
06 giu 202223,1923,2122,4822,8322,832.613.500
03 giu 202222,7523,1522,2722,7222,723.835.500
02 giu 202221,8623,2621,8023,2423,241.867.500
01 giu 202222,6823,1021,6021,7821,781.826.700
31 mag 202223,3323,7522,2822,6122,614.316.500
27 mag 202222,5523,4722,5523,4423,442.939.800
26 mag 202221,1623,0921,0522,6122,613.328.400
25 mag 202220,5121,4420,1821,2421,243.911.600
24 mag 202221,2821,2820,3320,7220,722.544.400
23 mag 202221,6221,9921,3321,7021,703.472.600
20 mag 202221,2321,6820,4221,3721,374.467.800
19 mag 202219,2621,0319,1920,8520,853.440.700
18 mag 202219,6919,9819,1119,2319,233.279.400
17 mag 202219,5620,2319,3220,0020,004.011.000
16 mag 202220,1520,1518,9419,0919,094.093.200
13 mag 202219,8320,7719,5020,2420,247.956.800
12 mag 202218,0622,8217,8919,5819,5817.944.200
11 mag 202218,6019,2818,0118,0918,094.168.300
10 mag 202219,4119,7518,4018,6518,655.528.000
09 mag 202219,6520,1618,4718,9318,939.263.200
06 mag 202221,1921,3520,1320,1420,145.617.900
05 mag 202221,1521,6720,9321,4321,437.459.800
04 mag 202221,6622,0719,2021,8321,8316.840.500
03 mag 202224,2724,3023,3123,5923,592.879.300
02 mag 202224,3424,5223,4224,1624,165.299.400
29 apr 202225,2725,8524,5424,6124,613.739.200
28 apr 202224,0225,2223,6324,9924,995.093.500
27 apr 202224,6225,1423,7523,9523,955.336.300
26 apr 202225,6025,8724,4024,7524,753.387.600
25 apr 202225,3526,1125,0925,9925,993.458.400
22 apr 202226,6126,8625,2625,5725,574.807.600
21 apr 202228,4528,6526,5426,6526,652.912.900
20 apr 202228,3428,3427,6428,1528,151.810.600
19 apr 202227,3028,3027,0928,1528,153.093.100
18 apr 202228,0428,0427,2927,4827,482.474.500
14 apr 202228,8628,9227,8128,2028,204.432.600
13 apr 202228,8029,4328,5329,1029,103.560.100
12 apr 202230,2030,6628,7428,8728,874.724.300
11 apr 202229,7029,9828,8129,6129,612.306.200
08 apr 202230,5930,6929,7629,8629,863.483.600
07 apr 202230,4330,9229,7030,7130,714.530.800
06 apr 202230,4530,6929,6630,5030,504.483.200
05 apr 202231,7431,9630,6531,3031,303.795.600
04 apr 202231,0731,8131,0031,7431,742.041.200
01 apr 202230,4331,3130,1230,9730,974.513.200
31 mar 202231,2831,2829,7130,1030,104.901.100
30 mar 202233,3033,3031,0531,1831,183.907.200
29 mar 202232,9933,6332,4033,5033,505.289.200
28 mar 202232,5433,1231,4432,0632,061.632.800
25 mar 202232,7733,3031,9532,1232,123.498.200
24 mar 202231,3832,4131,2032,3032,302.407.100
23 mar 202231,4531,9130,5031,3231,325.773.900
*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...