Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XRX.US
14.38-0.38(-2.57%)(czas lokalny: 24.04.2024 16:00)Xerox Holdings Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 16.78 | 17.25 | 16.55 | 16.76 | 8 729 582 | 0 |
27.02.2024 | 18.90 | 19.03 | 18.52 | 18.80 | 1 285 204 | 0 |
26.02.2024 | 18.42 | 18.99 | 18.42 | 18.82 | 1 239 993 | 0 |
23.02.2024 | 18.72 | 18.75 | 18.42 | 18.48 | 1 249 368 | 0 |
22.02.2024 | 18.68 | 19.03 | 18.55 | 18.72 | 1 405 515 | 0 |
21.02.2024 | 18.59 | 18.73 | 18.40 | 18.61 | 1 136 342 | 0 |
20.02.2024 | 18.33 | 18.82 | 18.27 | 18.81 | 1 202 153 | 0 |
16.02.2024 | 18.81 | 18.59 | 18.59 | 18.59 | 997 470 | 0 |
15.02.2024 | 18.41 | 18.92 | 18.41 | 18.90 | 1 228 744 | 0 |
14.02.2024 | 18.30 | 18.39 | 17.95 | 18.27 | 1 090 030 | 0 |
13.02.2024 | 18.25 | 18.34 | 17.82 | 18.00 | 1 524 576 | 0 |
12.02.2024 | 18.49 | 18.82 | 18.49 | 18.75 | 1 474 809 | 0 |
09.02.2024 | 18.50 | 18.62 | 18.23 | 18.48 | 1 257 793 | 0 |
08.02.2024 | 17.93 | 18.52 | 17.68 | 18.48 | 2 016 654 | 0 |
07.02.2024 | 18.47 | 18.50 | 17.89 | 17.98 | 1 259 898 | 0 |
06.02.2024 | 17.80 | 18.66 | 17.80 | 18.48 | 1 566 471 | 0 |
05.02.2024 | 17.97 | 18.05 | 17.68 | 17.79 | 1 119 243 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus