Italia Markets closed

Xerox Holdings Corporation (XRX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,78+0,10 (+0,86%)
Alla chiusura: 04:00PM EDT
11,78 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202411,7012,0411,6711,7811,782.266.146
23 lug 202411,7911,8211,5811,6811,682.033.700
22 lug 202411,8711,9111,5111,8811,881.634.500
19 lug 202411,9212,0211,8011,8811,881.273.200
18 lug 202411,8912,2911,7911,9411,941.661.100
17 lug 202411,8112,1111,7912,0412,041.986.900
16 lug 202411,1711,9411,1711,8911,893.372.400
15 lug 202410,7711,2310,7111,1411,143.258.600
12 lug 202410,9711,0610,6610,6910,691.914.700
11 lug 202410,7210,9910,6510,8310,832.965.300
10 lug 202410,7610,8510,2810,5110,513.128.900
09 lug 202411,0511,0710,7010,7510,753.119.700
08 lug 202411,4011,4811,0911,1011,101.991.800
05 lug 202411,5811,6211,1411,3111,312.631.700
03 lug 202411,7811,8311,5911,6111,611.015.300
02 lug 202411,5211,7511,4411,7311,732.003.800
01 lug 202411,6811,9111,5311,5511,551.964.100
28 giu 202411,9912,0411,5011,6211,623.816.800
27 giu 202412,6612,7212,2612,3012,301.640.900
26 giu 202412,5312,6912,4512,5912,592.422.800
25 giu 202413,0513,0612,5112,5312,532.298.900
24 giu 202413,3213,4113,0513,0713,071.834.200
21 giu 202413,3213,5813,2213,3213,323.734.700
20 giu 202413,4713,6313,2613,2813,281.938.500
18 giu 202413,8813,9313,4513,5313,531.954.800
17 giu 202413,6813,9113,4113,9013,901.516.500
14 giu 202413,6113,6813,3613,6513,651.249.300
13 giu 202414,2414,2413,7313,7813,781.591.800
12 giu 202414,7814,8114,2314,2614,261.560.600
11 giu 202414,4014,4614,2314,3614,361.243.500
10 giu 202414,0414,5713,9714,4814,481.472.500
07 giu 202413,9514,2813,8514,2414,241.249.900
06 giu 202413,7114,1313,7114,0914,091.121.800
05 giu 202413,9413,9913,7613,7713,771.481.600
04 giu 202413,7613,9613,7513,8513,851.549.700
03 giu 202414,1814,1913,7913,8613,861.164.300
31 mag 202413,8414,0713,6914,0614,061.996.400
30 mag 202413,7013,9013,6213,8113,811.600.900
29 mag 202413,7613,7913,5313,5413,541.084.000
28 mag 202413,9914,0413,8913,9313,931.123.200
24 mag 202413,9213,9613,7213,8613,86911.800
23 mag 202414,0214,0213,6513,8013,801.276.900
22 mag 202413,9514,0513,8413,9313,93907.100
21 mag 202413,8814,0413,8514,0114,01973.700
20 mag 202413,9814,0313,8513,9313,93860.300
17 mag 202414,0114,0213,8013,9513,951.115.100
16 mag 202414,1114,1213,9314,0214,021.218.800
15 mag 202414,0714,2413,9314,1514,151.539.400
14 mag 202413,8013,9713,6913,8913,891.756.200
13 mag 202413,7013,7713,5213,6413,641.415.400
10 mag 202413,6513,7213,4713,5413,541.326.200
09 mag 202413,4213,6713,4113,6113,611.257.900
08 mag 202413,2813,4813,2313,4613,461.115.500
07 mag 202413,5313,6513,3813,3913,391.303.100
06 mag 202413,4713,6413,4413,4813,481.479.100
03 mag 202413,6113,7313,3213,3613,361.980.400
02 mag 202413,2013,5313,2013,3913,391.791.200
01 mag 202413,3713,4212,8213,0613,062.773.400
30 apr 202413,8013,8713,2813,2913,294.365.900
29 apr 202414,0214,3413,8013,8613,863.280.000
26 apr 202414,1614,4013,9714,0014,002.665.500
25 apr 202414,2114,4914,0814,1814,183.045.400
24 apr 202414,8014,8014,2314,3814,385.311.900
23 apr 202414,6015,2014,0414,7614,7610.610.100
22 apr 202416,4416,7716,3116,4216,422.153.500
19 apr 202416,0916,5316,0716,4416,441.400.500
18 apr 202416,3016,5516,1616,1816,181.607.300
17 apr 202416,3816,4316,1016,1916,191.817.500
16 apr 202416,3816,4916,0516,2116,211.556.500
15 apr 202416,8416,9616,3316,3716,371.482.900
12 apr 202417,1817,1816,7716,8516,852.065.900
11 apr 202417,0817,3216,8917,2417,242.783.800
10 apr 202417,0017,2016,7016,8916,892.624.700
09 apr 202417,1817,4416,9017,4317,432.328.400
08 apr 202417,5017,7517,1417,2317,232.933.700
05 apr 202417,4817,5317,2117,2817,281.189.500
04 apr 202418,1618,1817,4217,5117,511.855.400
03 apr 202417,7618,0417,5617,8917,892.333.000
02 apr 202417,6417,8517,6017,7717,773.881.700
01 apr 202418,0018,0017,5317,8017,801.444.700
28 mar 202417,7317,9517,7017,9017,902.271.500
27 mar 202417,5917,7917,4617,7517,751.629.700
26 mar 202417,6917,9217,5917,6717,672.209.600
25 mar 202417,0517,5816,9917,5017,501.603.900
22 mar 202417,2017,2916,9917,0217,021.504.600
21 mar 202417,3617,4616,9517,0717,073.192.800
20 mar 202416,7517,2916,7517,2917,293.351.100
19 mar 202416,4216,8816,3016,8216,821.852.700
18 mar 202416,3516,8316,3216,4716,471.954.400
15 mar 202416,5016,7516,3016,4416,446.199.200
14 mar 202416,8816,8816,3716,6016,602.848.800
13 mar 202416,9217,0616,7616,8516,852.180.000
12 mar 202416,9517,0116,5316,9116,912.721.000
11 mar 202416,6316,9516,5816,8716,872.382.500
08 mar 202416,8617,1016,6416,7016,703.478.700
07 mar 202416,7817,2516,5516,7616,768.729.600
06 mar 202417,1717,8216,6116,6716,678.820.600
05 mar 202418,9019,1118,6718,7918,791.290.400
04 mar 202419,2419,4818,9819,0619,061.322.000
01 mar 202418,7819,3418,6119,2919,291.440.500
*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...