Italia markets open in 46 minutes

Xerox Holdings Corporation (XRX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,63+0,07 (+0,48%)
Alla chiusura: 04:00PM EDT
14,50 -0,13 (-0,89%)
Dopo ore: 07:24PM EDT
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202314,4114,6614,2314,6314,631.225.100
23 mar 202314,9215,2314,4014,5614,561.345.500
22 mar 202315,3015,4014,8414,8514,85928.000
21 mar 202315,1315,4215,0915,3015,301.019.100
20 mar 202314,8315,0914,6714,8514,851.323.200
17 mar 202315,0915,0914,5614,6214,621.895.900
16 mar 202314,8015,3514,5915,2015,201.330.100
15 mar 202314,7615,0714,6415,0015,001.633.300
14 mar 202315,3815,5714,9815,1415,141.220.300
13 mar 202315,2915,3914,8114,9614,962.041.300
10 mar 202316,0516,0515,4215,5815,581.307.200
09 mar 202316,4416,5316,0516,1016,10809.200
08 mar 202316,4816,5216,2916,4016,40762.700
07 mar 202316,7816,7816,3516,4516,45843.400
06 mar 202316,9217,0716,6416,7116,71811.700
03 mar 202316,7116,9516,6316,8316,831.226.200
02 mar 202316,4516,6316,3216,5916,59544.000
01 mar 202316,4616,6716,3916,5816,581.033.000
28 feb 202316,3516,7016,3116,4916,491.383.200
27 feb 202316,4716,5416,2916,3316,33827.300
24 feb 202316,3516,3716,1716,2816,28774.600
23 feb 202316,4116,7016,2716,6116,61864.400
22 feb 202316,2716,4016,1216,2516,25782.100
21 feb 202316,5016,6216,2116,2316,23928.400
17 feb 202316,7516,8316,6016,7716,771.630.900
16 feb 202316,9117,0016,6616,7116,711.402.900
15 feb 202316,6717,2016,6417,1117,111.008.600
14 feb 202316,7816,8916,5916,8016,80753.700
13 feb 202316,5716,9316,4916,8616,86763.500
10 feb 202316,3616,7016,3016,6616,661.179.900
09 feb 202316,7216,8816,3516,4416,44820.100
08 feb 202316,6616,8316,5816,7016,70911.600
07 feb 202316,7016,8316,4116,7816,781.252.800
06 feb 202316,7616,8216,5516,7416,741.067.700
03 feb 202316,7217,0916,6216,9616,962.155.000
02 feb 202316,8617,0616,6616,8916,891.407.400
01 feb 202316,3016,9116,2716,7016,701.419.300
31 gen 202316,1616,4316,0716,3816,382.212.600
30 gen 202316,6016,7415,9916,1716,172.157.700
27 gen 202316,9317,1316,6316,8216,822.267.900
26 gen 202317,9318,0015,7817,1717,174.937.200
25 gen 202317,1017,5616,9517,4217,421.774.800
24 gen 202317,0517,5816,9917,2817,281.897.300
23 gen 202317,1617,3617,0417,0517,052.403.200
20 gen 202316,6517,0216,4217,0117,011.575.900
19 gen 202316,6916,8216,4116,5416,541.490.800
18 gen 202316,6416,9816,4116,7916,791.323.100
17 gen 202316,7816,8716,5516,5716,571.176.500
13 gen 202316,3516,7716,3416,7316,73762.800
12 gen 202316,7716,8016,3016,5416,541.221.900
11 gen 202316,5516,7516,4216,6016,601.265.400
10 gen 202316,2316,4716,0416,4616,46963.000
09 gen 202316,3916,5816,1816,2316,231.324.000
06 gen 202316,0316,6015,8616,4116,411.236.400
05 gen 202315,4615,8015,0815,7415,741.222.900
04 gen 202315,3415,7215,2815,4815,481.378.300
03 gen 202314,7615,2914,7115,0915,091.482.600
30 dic 202214,3514,7114,2014,6014,601.603.500
29 dic 202214,2514,7114,1414,4914,49869.900
29 dic 20220.25 Dividendo
28 dic 202214,6914,7514,3314,3714,121.185.700
27 dic 202214,7114,7514,4214,7014,44620.900
23 dic 202214,5914,7314,4914,6114,36725.600
22 dic 202214,6814,6814,3314,6614,40853.700
21 dic 202214,9114,9614,7314,8514,591.017.500
20 dic 202214,1114,8313,9214,7114,451.974.800
19 dic 202215,2515,2613,9814,1113,862.207.700
16 dic 202215,4115,6515,1115,1914,932.363.600
15 dic 202215,9516,0015,4615,4915,221.490.800
14 dic 202216,4716,7916,1016,3416,061.705.700
13 dic 202216,6316,9316,3916,5316,242.319.000
12 dic 202215,6316,1815,5416,1315,851.307.500
09 dic 202215,8616,1215,7115,7515,48882.200
08 dic 202215,9816,4315,8515,9615,681.414.200
07 dic 202215,2215,9715,1015,8015,531.507.400
06 dic 202216,6716,6715,0515,3315,061.748.700
05 dic 202216,5516,9416,5116,6416,351.513.700
02 dic 202216,1716,7316,1716,6716,381.160.600
01 dic 202216,4316,7416,1916,4716,181.610.500
30 nov 202215,5916,3415,1916,3116,032.525.400
29 nov 202215,5115,7215,4215,6515,381.110.300
28 nov 202215,7615,8315,3515,4515,18839.400
25 nov 202215,6315,9115,6215,9115,63512.000
23 nov 202215,4015,9315,3215,7515,481.099.600
22 nov 202215,2815,5315,2015,4415,17963.000
21 nov 202215,1715,2914,9915,2314,97861.400
18 nov 202215,6515,6515,2315,3115,04932.300
17 nov 202214,9715,3314,9515,3315,061.248.300
16 nov 202215,5515,6515,1615,2514,98971.300
15 nov 202215,6516,0215,5515,7515,481.196.700
14 nov 202215,4215,8315,3115,4115,141.726.800
11 nov 202215,0815,8015,0115,4315,161.581.200
10 nov 202214,8014,9814,5514,9414,681.396.300
09 nov 202214,4014,4714,1014,1613,911.060.600
08 nov 202214,8014,8614,4014,5814,331.189.100
07 nov 202214,4014,7414,3314,7414,48998.300
04 nov 202214,2814,6413,9314,2614,012.163.400
03 nov 202214,3714,3913,9113,9413,701.842.800
02 nov 202214,9715,3714,6814,7014,441.214.300
01 nov 202214,9015,2314,8115,1014,841.449.600
*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...