Italia markets closed

Xerox Holdings Corporation (XRX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,82-0,35 (-2,04%)
Alla chiusura: 04:00PM EST
16,82 0,00 (0,00%)
Dopo ore: 07:53PM EST
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 202316,3516,7716,3416,7316,73759.700
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
31 ott 202214,2714,7114,1314,6314,381.535.600
28 ott 202214,7614,8514,3114,4014,152.110.100
27 ott 202214,5514,9914,4114,6714,412.573.400
26 ott 202213,5314,6813,2614,4814,234.439.500
25 ott 202213,6213,7311,8013,6813,4410.977.600
24 ott 202216,1816,2615,7415,9115,631.986.800
21 ott 202215,2016,1115,0316,0615,781.882.900
20 ott 202215,3515,6115,1015,2414,971.043.400
19 ott 202214,7815,3114,7515,2815,011.314.200
18 ott 202215,0915,2914,6914,9414,681.298.700
17 ott 202214,9215,1014,6614,7314,472.009.900
14 ott 202215,0615,1514,7314,7614,501.406.300
13 ott 202214,0815,0413,8815,0214,761.759.200
12 ott 202213,6914,3713,5614,3114,061.613.400
11 ott 202213,9114,0213,5313,5913,351.134.800
10 ott 202214,3414,4813,7814,0513,81896.700
07 ott 202214,4814,6414,1914,2914,041.120.400
06 ott 202214,7614,9814,6114,7014,441.073.100
05 ott 202214,3114,9314,2714,8914,631.653.500
04 ott 202213,7614,6713,7414,6614,401.991.900
03 ott 202213,3113,7313,1313,5813,341.595.000
30 set 202213,4313,6813,0613,0812,852.059.300
29 set 202213,8613,9613,1313,4313,202.421.000
29 set 20220.25 Dividendo
28 set 202213,9514,5713,8814,5014,001.940.800
27 set 202214,0214,1413,7914,0013,522.222.800
26 set 202214,1614,5513,7513,8413,361.874.200
23 set 202214,9615,0013,8914,3313,842.126.500
22 set 202215,4015,4215,1315,1614,641.444.500
21 set 202216,3016,3815,3515,3614,831.904.500
20 set 202216,1016,2515,9116,1815,62882.100
19 set 202216,0716,3416,0416,2715,711.361.300
16 set 202215,7216,3415,4616,2215,664.873.600
15 set 202215,9716,2515,7115,8215,281.226.600
14 set 202216,1216,1615,6416,0415,491.435.700
13 set 202216,0716,2515,9116,0415,491.118.700
12 set 202216,6116,8516,4216,5615,991.336.700
09 set 202216,2216,4516,2016,3815,821.119.200
08 set 202215,8216,0915,6816,0915,541.120.400
*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...