Italia markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
31,25-0,02 (-0,06%)
Alla chiusura: 04:00PM EST
31,13 -0,12 (-0,38%)
Dopo ore: 04:29PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202231,1931,6430,1131,2531,252.580.765
27 gen 202233,0133,0330,9031,2731,273.696.300
26 gen 202231,5233,1731,3531,5631,566.227.500
25 gen 202229,4131,3429,2530,8130,813.813.900
24 gen 202228,5930,0528,3429,9129,915.643.500
21 gen 202230,3130,4829,3029,6929,693.730.500
20 gen 202230,1131,4330,0630,4230,424.058.700
19 gen 202227,8229,5027,5929,0629,063.208.800
18 gen 202228,3928,5727,2327,3027,302.753.800
14 gen 202229,1429,5628,0228,7428,742.941.900
13 gen 202230,4530,5929,1729,3129,312.659.600
12 gen 202230,1331,0429,8230,6130,613.510.000
11 gen 202227,0930,3427,0630,1330,134.588.700
10 gen 202227,0627,7926,4827,7227,725.189.600
07 gen 202227,5728,6527,1627,7427,744.800.500
06 gen 202226,6227,4825,8227,0927,094.486.900
05 gen 202227,6928,6026,5226,7426,746.640.900
04 gen 202229,1729,3227,7528,1328,134.169.500
03 gen 202228,5729,0128,0128,9928,992.058.200
31 dic 202128,3528,8628,3128,7428,741.404.000
30 dic 202127,8628,8627,7628,5828,581.717.800
29 dic 202128,4428,4527,7027,8827,882.552.400
28 dic 202130,1530,2028,5028,6028,603.379.800
27 dic 202129,8030,9929,8030,3830,382.581.200
23 dic 202129,4530,0829,0829,8429,842.708.600
22 dic 202128,9929,5528,7729,5229,524.296.800
21 dic 202129,0929,6428,9529,4929,493.428.800
20 dic 202128,0729,0227,7628,9128,912.480.800
17 dic 202128,6029,6128,3529,2929,293.715.800
16 dic 202130,5030,5928,7929,0929,093.650.000
15 dic 202129,0930,2828,2930,2130,213.799.100
14 dic 202129,3429,5628,4629,1729,178.200.800
13 dic 202130,3332,2330,2531,1631,163.768.900
10 dic 202130,1930,5729,6730,1130,112.962.300
09 dic 202129,8930,4229,2829,9229,922.685.100
08 dic 202130,0530,7929,9230,1330,135.065.700
07 dic 202130,3530,8529,9030,0030,002.907.100
06 dic 202128,6029,9027,7129,6329,633.044.900
03 dic 202130,0130,0228,6529,0029,003.728.800
02 dic 202129,1730,4328,8229,1329,135.560.100
01 dic 202129,0930,7028,6029,1429,144.594.500
30 nov 202129,5129,8428,2228,6828,684.421.000
29 nov 202130,3330,4529,5629,8429,842.438.100
26 nov 202129,4829,7229,2329,5629,561.750.400
24 nov 202129,7330,6029,4130,3730,374.052.900
23 nov 202127,6530,1127,6530,0730,074.426.500
22 nov 202130,1030,5928,4728,7028,704.569.400
19 nov 202129,5730,3129,1229,7529,754.717.300
18 nov 202130,4030,4728,9429,1529,157.338.100
17 nov 202131,7432,2430,2030,3730,375.235.400
16 nov 202133,1033,1331,9932,3532,353.729.700
15 nov 202134,0034,4333,7833,8333,831.381.200
12 nov 202133,8133,9433,0633,7733,772.396.700
11 nov 202133,5734,8633,4833,9833,983.344.500
10 nov 202133,9934,4832,6832,9532,952.699.300
09 nov 202134,2735,2933,6233,9233,922.521.000
08 nov 202135,0035,4733,9934,0834,084.478.400
05 nov 202132,7135,3432,5534,9834,986.538.300
04 nov 202133,2734,5032,3332,3432,345.687.500
03 nov 202132,8733,6632,2833,3433,343.815.300
02 nov 202133,9434,0032,4332,8432,842.623.900
01 nov 202132,8334,3432,8334,0934,093.160.100
29 ott 202133,5433,7432,5232,8132,813.026.200
28 ott 202133,1433,8832,2233,7733,773.893.000
27 ott 202133,7934,5833,5933,6833,682.735.700
26 ott 202134,0834,4633,4733,7933,792.715.700
25 ott 202134,3035,5934,2534,9934,996.440.000
22 ott 202133,7434,2631,6633,6433,648.525.900
21 ott 202134,9635,6033,6034,0334,036.334.000
20 ott 202135,6936,6835,0435,9335,934.365.300
19 ott 202136,7036,7835,5135,6635,663.251.500
18 ott 202136,3837,5236,3836,8736,874.973.300
15 ott 202135,2037,4434,7836,7136,7110.602.000
14 ott 202135,4035,8234,0034,1034,106.477.900
13 ott 202135,5136,5634,8835,0035,008.765.800
12 ott 202137,6437,7134,9935,2635,267.411.100
11 ott 202138,9139,0037,0337,0337,037.613.900
08 ott 202141,5142,3140,0340,1640,167.217.000
07 ott 202139,7541,8339,6541,7341,7316.902.900
06 ott 202138,6939,6437,4439,5839,587.255.600
05 ott 202140,7441,9039,1340,2040,206.080.600
04 ott 202140,8242,7640,1040,4540,4512.617.700
01 ott 202140,4142,8039,3942,0542,054.611.700
30 set 202141,4441,4440,0240,1740,172.497.900
29 set 202141,8142,3240,3741,0841,082.677.200
28 set 202143,2943,5141,2741,6441,641.867.000
27 set 202143,8143,9543,0143,4843,481.314.400
24 set 202145,1645,4243,8344,2544,251.226.200
23 set 202146,7046,7645,2845,4845,481.265.200
22 set 202146,0846,9845,5346,3646,362.084.400
21 set 202144,0045,7343,5645,5145,511.393.700
20 set 202144,0444,8942,5643,5443,541.648.000
17 set 202146,0546,7444,8245,0845,081.447.800
16 set 202146,3446,5545,8646,1646,16718.200
15 set 202146,9647,0746,4446,5046,50713.800
14 set 202147,3347,8646,5246,8546,851.036.800
13 set 202147,9848,5347,0447,3947,391.611.500
10 set 202149,2849,4447,6047,6447,64939.000
09 set 202147,8649,6847,5048,8348,83809.300
08 set 202150,5050,6947,9047,9347,932.110.000
*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...