Xerox Holdings Corp (XER2.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 20 jun 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 19 jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 18 jun 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 17 jun 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 14 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 13 jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 12 jun 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 11 jun 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 10 jun 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 07 jun 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 06 jun 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 05 jun 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 04 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 03 jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 31 may 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 30 may 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 29 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 28 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 27 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 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 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 21 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 20 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 17 may 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 16 may 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 15 may 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 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 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 08 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 07 may 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 06 may 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 03 may 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 02 may 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 30 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 29 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 abr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 25 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 24 abr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 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 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 18 abr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 17 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 16 abr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 15 abr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 12 abr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 11 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 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 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 04 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 03 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 02 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 28 mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 27 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 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 | 15.44 | - |
| 22 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.43 | - |
| 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 | 15.17 | 15.17 | 15.17 | 15.17 | 14.94 | - |
| 14 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.13 | - |
| 13 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.20 | - |
| 12 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.17 | - |
| 11 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.92 | - |
| 08 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.94 | - |
| 07 mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.86 | - |
| 06 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.61 | - |
| 05 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.08 | - |
| 04 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.40 | - |
| 01 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.93 | - |
| 29 feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.90 | - |
| 28 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 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 | 17.31 | 17.31 | 17.31 | 17.31 | 17.04 | - |
| 21 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.96 | - |
| 20 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.82 | - |
| 19 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.88 | - |
| 16 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.20 | - |
| 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 | 16.72 | - |
| 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 | 17.03 | 17.03 | 17.03 | 17.03 | 16.76 | - |
| 06 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 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 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | - |
| *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.