Italia markets close in 1 hour 10 minutes

Xerox Holdings Corporation (XRX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,24+0,18 (+1,24%)
Al 10:20AM EST. Mercato aperto.
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202314,2314,3014,0214,2414,24236.104
05 dic 202313,9714,1013,7714,0714,071.594.800
04 dic 202314,0714,2013,9214,0114,011.956.800
01 dic 202313,9414,2213,5914,1714,171.770.900
30 nov 202314,0514,1113,9113,9913,991.499.400
29 nov 202313,8914,1513,8614,0414,041.643.100
28 nov 202313,6713,7413,5613,7313,731.206.800
27 nov 202313,7213,8013,5613,7113,711.105.800
24 nov 202313,7113,8613,6113,8313,83586.500
22 nov 202313,7213,8713,5113,6313,631.477.900
21 nov 202313,5613,6413,4113,5613,561.054.000
20 nov 202313,7513,7513,5613,6213,621.261.900
17 nov 202313,7513,7913,6013,7713,771.844.600
16 nov 202313,7413,7613,4713,5813,581.021.100
15 nov 202313,7614,0713,6113,7713,772.079.700
14 nov 202313,7013,8213,5913,7713,771.688.800
13 nov 202313,3013,3313,1513,2313,231.594.700
10 nov 202313,1413,4013,0513,3613,361.100.300
09 nov 202313,3713,3713,0313,0913,091.247.500
08 nov 202313,5213,5213,1913,3013,301.746.100
07 nov 202313,6113,6513,3813,4813,481.573.100
06 nov 202314,0514,1013,5913,7013,701.563.700
03 nov 202313,7114,0613,7113,9913,992.305.900
02 nov 202313,2013,5113,2013,4913,492.619.700
01 nov 202312,8713,1512,8113,0813,082.350.500
31 ott 202312,2712,9512,2512,8412,842.741.400
30 ott 202312,2912,4712,1712,2712,271.668.100
27 ott 202312,3012,3512,1412,1912,191.836.000
26 ott 202312,1012,5312,1012,2412,242.723.300
25 ott 202312,6213,0712,0612,1012,103.177.100
24 ott 202313,8313,9012,1312,5612,566.121.700
23 ott 202313,7513,8413,4813,4813,481.960.900
20 ott 202314,0614,1513,7413,7413,741.413.700
19 ott 202314,3014,4314,0014,0214,021.588.400
18 ott 202314,3814,5314,2614,3314,33890.400
17 ott 202314,2414,6614,2414,5814,581.538.500
16 ott 202314,4214,6114,3314,4214,421.844.000
13 ott 202314,4514,6214,2014,3114,311.562.100
12 ott 202314,9514,9614,4114,4714,471.298.400
11 ott 202314,9915,1114,9215,0015,001.434.200
10 ott 202315,0215,3014,9514,9914,991.682.100
09 ott 202314,9815,2714,8315,1315,131.136.900
06 ott 202315,2715,4215,0515,0815,081.954.000
05 ott 202315,1915,4915,1515,3215,321.558.400
04 ott 202315,2215,6115,1315,4315,431.362.800
03 ott 202315,4015,6715,2115,2315,231.700.300
02 ott 202315,6615,7815,4815,5115,512.250.600
29 set 202316,0116,2415,6815,6915,691.797.900
28 set 202315,6716,2015,3216,0116,012.818.600
28 set 20230.25 Dividendo
27 set 202316,0516,1115,7815,8415,59985.600
26 set 202315,8516,0115,7515,8815,631.390.800
25 set 202316,0016,1715,8715,8915,64891.300
22 set 202316,3116,4216,0516,0915,84963.800
21 set 202316,2016,5316,1616,3416,081.725.300
20 set 202316,1916,5416,1716,2215,961.170.200
19 set 202315,8516,2315,8516,0815,831.164.800
18 set 202316,0116,0415,4215,7815,531.645.500
15 set 202315,9916,2915,9016,0615,8121.899.800
14 set 202315,7316,0815,7116,0615,811.424.100
13 set 202316,3016,3915,5115,6315,381.995.400
12 set 202316,7816,8716,2016,2215,961.504.200
11 set 202316,8917,2016,8016,8316,561.544.700
08 set 202316,6916,9616,6516,7316,471.313.200
07 set 202316,8216,9516,6216,6816,421.514.900
06 set 202316,9016,9916,7516,9616,691.515.800
05 set 202316,5417,3916,4316,9416,673.273.700
01 set 202316,0516,5716,0516,4816,221.314.500
31 ago 202315,8916,1715,8715,8915,641.629.500
30 ago 202315,8415,9815,6315,8615,611.620.200
29 ago 202315,9116,0715,8116,0015,751.044.000
28 ago 202315,6315,9515,6315,9115,66995.200
25 ago 202315,5315,6415,3015,5415,291.016.300
24 ago 202315,4715,7215,4115,4815,24962.900
23 ago 202315,4015,6515,3315,5415,291.060.300
22 ago 202315,5715,7115,3715,4115,171.363.400
21 ago 202315,1815,4515,1815,4215,181.042.500
18 ago 202314,9615,2814,9515,1714,931.119.100
17 ago 202314,8915,1714,8415,1314,891.135.200
16 ago 202315,0315,1814,7714,7914,56940.700
15 ago 202315,1115,2515,0715,1314,89885.200
14 ago 202315,3815,4315,1415,2715,03814.000
11 ago 202315,4515,5515,3515,4615,221.056.700
10 ago 202315,6315,8215,4215,5215,28733.500
09 ago 202315,6415,7115,3915,5315,281.249.100
08 ago 202315,3415,7515,2215,6915,441.072.200
07 ago 202315,7215,8415,4115,5115,27856.600
04 ago 202315,5415,8315,4015,5815,331.119.700
03 ago 202315,7715,8215,4515,5415,291.294.100
02 ago 202315,5315,8915,4615,7715,521.127.200
01 ago 202315,8616,0915,5715,6815,431.036.900
31 lug 202315,9816,2715,8015,9815,731.600.100
28 lug 202316,3016,3715,8615,9215,671.295.500
27 lug 202316,9416,9716,0216,1415,891.483.600
26 lug 202316,3616,8316,2816,7916,532.096.700
25 lug 202315,5817,1815,5216,3616,104.401.600
24 lug 202315,4315,8215,3915,5015,261.700.400
21 lug 202315,6215,6815,3415,4015,161.098.800
20 lug 202315,7715,7915,4515,5215,281.139.200
19 lug 202316,0316,0515,7315,7715,521.550.400
*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...