Xerox Holdings Corp (XER1.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 30 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 may 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 28 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 27 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 24 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 23 may 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 22 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 21 may 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 20 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 17 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 16 may 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 15 may 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 14 may 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 13 may 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 10 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 09 may 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 08 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 07 may 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 06 may 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 03 may 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 02 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 30 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 29 abr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 26 abr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 25 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 24 abr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 23 abr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 22 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 19 abr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 18 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 17 abr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 16 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 15 abr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 12 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 11 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 10 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 09 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 08 abr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 05 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 04 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 03 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 02 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 28 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 27 mar 2024 | 16.06 | 16.06 | 16.04 | 16.04 | 16.04 | - |
| 27 mar 2024 | 0.25 Dividendo | |||||
| 26 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | - |
| 25 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.45 | - |
| 22 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.42 | - |
| 21 mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.56 | - |
| 20 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.17 | - |
| 19 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.82 | - |
| 18 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.89 | - |
| 15 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.92 | - |
| 14 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.13 | - |
| 13 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.18 | - |
| 12 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.17 | - |
| 11 mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.91 | - |
| 08 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.94 | - |
| 07 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | - |
| 06 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.61 | - |
| 05 mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.09 | - |
| 04 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.40 | - |
| 01 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.92 | - |
| 29 feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.90 | - |
| 28 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.95 | - |
| 27 feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.92 | - |
| 26 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.64 | - |
| 23 feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.89 | - |
| 22 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.06 | - |
| 21 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.96 | - |
| 20 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.83 | - |
| 19 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.88 | - |
| 16 feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.25 | - |
| 15 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.67 | - |
| 14 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.45 | - |
| 13 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.00 | - |
| 12 feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.73 | - |
| 09 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.76 | - |
| 08 feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.31 | - |
| 07 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.76 | - |
| 06 feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.21 | - |
| 05 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.51 | - |
| 02 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.81 | - |
| 01 feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.74 | - |
| 31 ene 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.07 | - |
| 30 ene 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.69 | - |
| 29 ene 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - |
| 26 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.25 | - |
| 25 ene 2024 | 15.08 | 15.08 | 14.87 | 14.87 | 14.64 | 441 |
| 24 ene 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.04 | - |
| 23 ene 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.91 | - |
| 22 ene 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.50 | - |
| 19 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | - |
| 18 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.02 | - |
| 17 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.36 | - |
| 16 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.30 | - |
| 15 ene 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.29 | - |
| 12 ene 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.29 | - |
| 11 ene 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.49 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.