Italia markets open in 8 hours 38 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,37+0,86 (+4,91%)
Alla chiusura: 04:00PM EST
17,80 -0,57 (-3,10%)
Dopo ore: 06:22PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202217,3718,5617,3618,3718,374.527.300
01 dic 202217,5017,8517,3717,5117,513.673.200
30 nov 202216,4717,5516,4717,5117,515.079.200
29 nov 202216,0816,7516,0816,4916,492.969.400
28 nov 202216,3716,6115,9515,9915,995.435.100
25 nov 202216,5216,5716,3416,5016,503.022.200
23 nov 202216,5216,6216,0516,4516,454.955.000
22 nov 202217,1917,2016,3116,5616,563.944.800
21 nov 202217,2717,3916,9917,2717,272.912.300
18 nov 202218,0518,0917,2917,3817,383.458.900
17 nov 202217,3817,7716,4317,6117,619.156.700
16 nov 202219,0619,1418,1218,2818,288.892.300
15 nov 202219,5919,9919,0219,4919,494.191.400
14 nov 202218,9319,3618,3319,1119,115.356.800
11 nov 202219,3319,7618,9219,2319,234.395.400
10 nov 202219,8520,2018,9919,1519,1515.453.000
09 nov 202219,2721,1519,2219,7019,7014.007.200
08 nov 202218,2218,7517,9318,3518,352.990.900
07 nov 202218,8218,9218,3318,4718,472.072.200
04 nov 202219,8820,0818,6818,9918,991.961.300
03 nov 202218,7919,6018,6919,4019,402.552.600
02 nov 202219,3719,7519,1319,2519,253.731.100
01 nov 202218,6419,5518,6019,4619,464.313.400
31 ott 202217,2918,4117,2118,3318,332.924.700
28 ott 202216,8517,6316,7017,4917,492.872.500
27 ott 202217,0217,3816,8316,9016,903.050.300
26 ott 202217,5918,0216,9717,0017,004.393.700
25 ott 202217,7318,3317,6617,7617,762.395.700
24 ott 202217,7017,9617,2417,8517,854.190.600
21 ott 202216,7718,0716,3618,0518,054.202.600
20 ott 202217,1917,5916,7016,8616,862.601.100
19 ott 202217,3617,5517,0017,2417,246.046.300
18 ott 202218,2618,4417,1417,4417,445.598.500
17 ott 202218,1318,5417,7417,7517,752.940.900
14 ott 202218,9219,4817,5717,5817,583.862.900
13 ott 202218,1518,9418,1218,7418,745.481.200
12 ott 202219,0219,3018,7319,1219,124.367.000
11 ott 202221,1521,1818,9419,2419,249.220.800
10 ott 202221,1121,3920,8221,2021,2010.057.400
07 ott 202221,2021,5520,9421,1121,115.580.400
06 ott 202220,8321,8920,8321,5221,525.160.300
05 ott 202220,6321,3020,5421,0121,013.544.000
04 ott 202220,7021,3320,3520,8620,866.433.400
03 ott 202220,5121,0019,6820,7320,734.461.700
30 set 202218,2819,2818,0519,0119,012.472.300
29 set 202218,1218,5717,8218,3418,342.487.600
28 set 202218,4518,8618,1218,5218,522.725.700
27 set 202218,0718,9418,0718,3618,364.361.100
26 set 202218,8419,1317,7617,8017,805.578.100
23 set 202219,4219,5018,7619,1319,133.643.500
22 set 202219,8120,1318,9619,7019,703.594.000
21 set 202219,8219,9419,2519,7619,762.771.500
20 set 202219,6720,1719,5719,7019,702.517.100
19 set 202218,6719,7418,6719,6219,622.288.600
16 set 202219,1419,1618,4619,0019,003.947.000
15 set 202219,6320,4219,3919,5519,552.584.100
14 set 202219,6420,1519,3419,8019,802.645.300
13 set 202220,2720,4919,8419,8519,851.998.000
12 set 202220,4721,1620,4521,1221,122.125.300
09 set 202219,7420,3719,6820,2220,222.111.400
08 set 202219,2319,6919,0419,3819,382.390.300
07 set 202218,9419,4018,6319,3919,391.563.400
06 set 202219,2719,3418,5818,9018,902.291.800
02 set 202219,6820,0619,0219,3819,383.422.400
01 set 202219,0719,3918,3619,3519,353.926.300
31 ago 202219,8219,9919,1819,2419,244.498.600
30 ago 202221,0121,0419,6719,7519,753.100.400
29 ago 202221,1121,6020,6420,7820,784.070.700
26 ago 202222,3122,5421,2421,3221,322.074.900
25 ago 202222,6022,8621,9322,1222,123.313.800
24 ago 202221,6323,0021,5522,4322,434.564.400
23 ago 202219,4521,7419,4521,6221,625.126.900
22 ago 202219,9420,1219,3119,4819,484.558.100
19 ago 202220,9921,0820,2720,3820,384.055.200
18 ago 202221,2121,5121,1121,3321,333.830.300
17 ago 202220,7421,3520,5021,2321,232.968.000
16 ago 202221,6521,7220,5621,0421,044.746.100
15 ago 202219,4822,1319,4721,8521,857.289.100
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
*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...