Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XRX.US
13.95-0.07(-0.50%)(czas lokalny: 17.05.2024 16:00)Xerox Holdings Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 14.01 | 14.02 | 13.80 | 13.95 | 1 115 144 | 0 |
16.05.2024 | 14.11 | 14.12 | 13.93 | 14.02 | 1 218 785 | 0 |
15.05.2024 | 14.07 | 14.24 | 13.93 | 14.15 | 1 539 395 | 0 |
14.05.2024 | 13.80 | 13.96 | 13.69 | 13.89 | 1 756 179 | 0 |
13.05.2024 | 13.70 | 13.77 | 13.52 | 13.64 | 1 415 424 | 0 |
10.05.2024 | 13.65 | 13.72 | 13.47 | 13.54 | 1 326 367 | 0 |
09.05.2024 | 13.42 | 13.67 | 13.40 | 13.61 | 1 257 949 | 0 |
08.05.2024 | 13.28 | 13.48 | 13.23 | 13.46 | 1 115 725 | 0 |
07.05.2024 | 13.53 | 13.65 | 13.38 | 13.39 | 1 303 131 | 0 |
06.05.2024 | 13.47 | 13.64 | 13.44 | 13.48 | 1 479 070 | 0 |
03.05.2024 | 13.61 | 13.73 | 13.31 | 13.36 | 1 980 391 | 0 |
02.05.2024 | 13.20 | 13.53 | 13.19 | 13.39 | 1 791 281 | 0 |
01.05.2024 | 13.37 | 13.42 | 12.82 | 13.06 | 2 773 458 | 0 |
30.04.2024 | 13.80 | 13.87 | 13.28 | 13.29 | 4 366 098 | 0 |
29.04.2024 | 14.02 | 14.34 | 13.80 | 13.86 | 3 280 220 | 0 |
26.04.2024 | 14.16 | 14.40 | 13.97 | 14.00 | 2 665 623 | 0 |
25.04.2024 | 14.21 | 14.48 | 14.08 | 14.18 | 3 045 475 | 0 |
24.04.2024 | 14.80 | 14.80 | 14.23 | 14.38 | 5 311 960 | 0 |
23.04.2024 | 14.60 | 15.20 | 14.04 | 14.76 | 10 610 071 | 0 |
22.04.2024 | 16.44 | 16.77 | 16.31 | 16.42 | 2 153 468 | 0 |
19.04.2024 | 16.09 | 16.53 | 16.07 | 16.44 | 1 400 530 | 0 |
18.04.2024 | 16.30 | 16.55 | 16.16 | 16.18 | 1 607 299 | 0 |
17.04.2024 | 16.38 | 16.43 | 16.09 | 16.19 | 1 817 488 | 0 |
16.04.2024 | 16.38 | 16.49 | 16.05 | 16.21 | 1 556 493 | 0 |
15.04.2024 | 16.84 | 16.96 | 16.33 | 16.37 | 1 482 940 | 0 |
12.04.2024 | 17.18 | 17.18 | 16.77 | 16.85 | 2 065 862 | 0 |
11.04.2024 | 17.08 | 17.32 | 16.89 | 17.24 | 2 783 819 | 0 |
10.04.2024 | 17.00 | 17.20 | 16.69 | 16.89 | 2 624 666 | 0 |
09.04.2024 | 17.18 | 17.44 | 16.90 | 17.43 | 2 328 379 | 0 |
08.04.2024 | 17.50 | 17.75 | 17.14 | 17.23 | 2 933 670 | 0 |
05.04.2024 | 17.48 | 17.53 | 17.21 | 17.28 | 1 189 775 | 0 |
04.04.2024 | 18.16 | 18.18 | 17.42 | 17.51 | 1 855 392 | 0 |
03.04.2024 | 17.76 | 18.04 | 17.56 | 17.89 | 2 333 036 | 0 |
02.04.2024 | 17.64 | 17.85 | 17.59 | 17.77 | 3 881 656 | 0 |
01.04.2024 | 18.00 | 18.00 | 17.53 | 17.80 | 1 444 729 | 0 |
28.03.2024 | 17.73 | 17.90 | 17.90 | 17.90 | 2 271 518 | 0 |
27.03.2024 | 17.59 | 17.79 | 17.46 | 17.75 | 1 629 670 | 0 |
26.03.2024 | 17.69 | 17.91 | 17.42 | 17.42 | 2 209 569 | 0 |
25.03.2024 | 17.05 | 17.58 | 16.99 | 17.50 | 1 603 918 | 0 |
22.03.2024 | 17.20 | 17.29 | 16.99 | 17.02 | 1 504 605 | 0 |
21.03.2024 | 17.36 | 17.46 | 16.95 | 17.07 | 3 192 830 | 0 |
20.03.2024 | 16.75 | 17.29 | 16.75 | 17.29 | 3 351 110 | 0 |
19.03.2024 | 16.42 | 16.88 | 16.30 | 16.82 | 1 852 688 | 0 |
18.03.2024 | 16.35 | 16.83 | 16.32 | 16.47 | 1 954 366 | 0 |
15.03.2024 | 16.50 | 16.75 | 16.30 | 16.44 | 6 199 198 | 0 |
14.03.2024 | 16.88 | 16.88 | 16.37 | 16.60 | 2 848 833 | 0 |
13.03.2024 | 16.92 | 17.06 | 16.76 | 16.85 | 2 179 999 | 0 |
12.03.2024 | 16.95 | 17.01 | 16.53 | 16.91 | 2 721 022 | 0 |
11.03.2024 | 16.63 | 16.95 | 16.58 | 16.87 | 2 382 537 | 0 |
08.03.2024 | 16.86 | 17.10 | 16.64 | 16.70 | 3 479 197 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus