Xerox Holdings Corporation (XER2.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:55PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 12.58 | 12.70 | 12.52 | 12.69 | 12.69 | 520 |
| 13 jun 2024 | 12.99 | 12.99 | 12.81 | 12.81 | 12.81 | - |
| 12 jun 2024 | 13.08 | 13.47 | 13.08 | 13.14 | 13.14 | - |
| 11 jun 2024 | 13.14 | 13.36 | 13.14 | 13.32 | 13.32 | 200 |
| 10 jun 2024 | 12.94 | 13.51 | 12.94 | 13.38 | 13.38 | 833 |
| 07 jun 2024 | 12.65 | 13.14 | 12.65 | 13.14 | 13.14 | - |
| 06 jun 2024 | 12.40 | 12.91 | 12.40 | 12.91 | 12.91 | - |
| 05 jun 2024 | 12.47 | 12.77 | 12.47 | 12.65 | 12.65 | - |
| 04 jun 2024 | 12.41 | 12.72 | 12.41 | 12.72 | 12.72 | 120 |
| 03 jun 2024 | 12.69 | 12.77 | 12.64 | 12.64 | 12.64 | - |
| 31 may 2024 | 12.31 | 12.86 | 12.31 | 12.86 | 12.86 | 500 |
| 30 may 2024 | 12.45 | 12.74 | 12.45 | 12.71 | 12.71 | - |
| 29 may 2024 | 12.70 | 12.76 | 12.50 | 12.50 | 12.50 | 200 |
| 28 may 2024 | 12.48 | 12.83 | 12.48 | 12.82 | 12.82 | - |
| 27 may 2024 | 12.57 | 12.57 | 12.52 | 12.52 | 12.52 | 42 |
| 24 may 2024 | 12.48 | 13.00 | 12.48 | 12.74 | 12.74 | 80 |
| 23 may 2024 | 12.68 | 12.78 | 12.64 | 12.74 | 12.74 | - |
| 22 may 2024 | 12.63 | 12.86 | 12.63 | 12.80 | 12.80 | - |
| 21 may 2024 | 12.54 | 13.12 | 12.54 | 12.87 | 12.87 | 100 |
| 20 may 2024 | 12.59 | 12.79 | 12.59 | 12.76 | 12.76 | - |
| 17 may 2024 | 12.67 | 12.80 | 12.67 | 12.77 | 12.77 | - |
| 16 may 2024 | 12.76 | 12.88 | 12.76 | 12.88 | 12.88 | - |
| 15 may 2024 | 12.76 | 12.94 | 12.76 | 12.94 | 12.94 | 11 |
| 14 may 2024 | 12.39 | 12.86 | 12.39 | 12.80 | 12.80 | 133 |
| 13 may 2024 | 12.60 | 12.70 | 12.34 | 12.60 | 12.60 | 470 |
| 10 may 2024 | 12.40 | 12.61 | 12.40 | 12.52 | 12.52 | - |
| 09 may 2024 | 12.28 | 12.60 | 12.28 | 12.58 | 12.58 | - |
| 08 may 2024 | 12.45 | 12.75 | 12.28 | 12.46 | 12.46 | 2,291 |
| 07 may 2024 | 12.31 | 12.54 | 12.31 | 12.41 | 12.41 | - |
| 06 may 2024 | 12.17 | 12.58 | 12.17 | 12.49 | 12.49 | 25 |
| 03 may 2024 | 12.30 | 12.62 | 12.30 | 12.32 | 12.32 | - |
| 02 may 2024 | 12.00 | 12.65 | 12.00 | 12.40 | 12.40 | 200 |
| 30 abr 2024 | 12.70 | 12.84 | 12.47 | 12.47 | 12.47 | 400 |
| 29 abr 2024 | 13.10 | 13.42 | 12.83 | 12.86 | 12.86 | 600 |
| 26 abr 2024 | 13.20 | 13.61 | 13.10 | 13.10 | 13.10 | 115 |
| 25 abr 2024 | 13.00 | 13.34 | 13.00 | 13.17 | 13.17 | 700 |
| 24 abr 2024 | 13.79 | 14.31 | 13.32 | 13.41 | 13.41 | 83 |
| 23 abr 2024 | 15.10 | 15.72 | 13.69 | 13.88 | 13.88 | 350 |
| 22 abr 2024 | 15.21 | 15.62 | 15.21 | 15.36 | 15.36 | 15 |
| 19 abr 2024 | 15.00 | 15.42 | 15.00 | 15.34 | 15.34 | - |
| 18 abr 2024 | 14.95 | 15.44 | 14.95 | 15.13 | 15.13 | - |
| 17 abr 2024 | 14.93 | 15.36 | 14.93 | 15.18 | 15.18 | - |
| 16 abr 2024 | 15.10 | 15.34 | 15.10 | 15.20 | 15.20 | - |
| 15 abr 2024 | 15.57 | 15.87 | 15.39 | 15.39 | 15.39 | - |
| 12 abr 2024 | 15.72 | 16.04 | 15.72 | 15.83 | 15.83 | - |
| 11 abr 2024 | 15.43 | 16.06 | 15.43 | 16.02 | 16.02 | 150 |
| 10 abr 2024 | 15.66 | 15.86 | 15.53 | 15.63 | 15.63 | - |
| 09 abr 2024 | 15.62 | 15.97 | 15.58 | 15.97 | 15.97 | 21 |
| 08 abr 2024 | 15.64 | 15.90 | 15.64 | 15.84 | 15.84 | - |
| 05 abr 2024 | 15.90 | 16.02 | 15.86 | 15.92 | 15.92 | - |
| 04 abr 2024 | 16.23 | 16.63 | 16.17 | 16.17 | 16.17 | 100 |
| 03 abr 2024 | 16.12 | 16.51 | 16.11 | 16.51 | 16.51 | 53 |
| 02 abr 2024 | 16.26 | 16.51 | 16.26 | 16.43 | 16.43 | 120 |
| 28 mar 2024 | 16.08 | 16.48 | 16.08 | 16.31 | 16.31 | - |
| 27 mar 2024 | 15.85 | 16.38 | 15.85 | 16.09 | 16.09 | - |
| 27 mar 2024 | 0.25 Dividendo | |||||
| 26 mar 2024 | 15.90 | 16.36 | 15.90 | 16.05 | 15.80 | - |
| 25 mar 2024 | 15.49 | 16.01 | 15.49 | 15.86 | 15.62 | - |
| 22 mar 2024 | 15.47 | 15.88 | 15.47 | 15.52 | 15.28 | - |
| 21 mar 2024 | 15.61 | 15.89 | 15.45 | 15.45 | 15.21 | - |
| 20 mar 2024 | 15.21 | 15.55 | 15.21 | 15.55 | 15.31 | - |
| 19 mar 2024 | 14.85 | 15.48 | 14.85 | 15.22 | 14.98 | 2,000 |
| 18 mar 2024 | 14.92 | 15.15 | 14.88 | 14.88 | 14.65 | - |
| 15 mar 2024 | 14.96 | 15.11 | 14.84 | 14.84 | 14.61 | - |
| 14 mar 2024 | 15.17 | 15.30 | 14.99 | 14.99 | 14.76 | 40 |
| 13 mar 2024 | 15.24 | 15.44 | 15.13 | 15.13 | 14.90 | - |
| 12 mar 2024 | 15.74 | 15.74 | 15.21 | 15.23 | 14.99 | 170 |
| 11 mar 2024 | 14.97 | 15.34 | 14.97 | 15.16 | 14.92 | 250 |
| 08 mar 2024 | 15.59 | 15.59 | 14.99 | 15.27 | 15.03 | 20 |
| 07 mar 2024 | 14.91 | 15.43 | 14.91 | 15.26 | 15.02 | 50 |
| 06 mar 2024 | 14.79 | 15.96 | 14.79 | 15.32 | 15.08 | - |
| 05 mar 2024 | 17.16 | 17.52 | 17.16 | 17.27 | 17.00 | - |
| 04 mar 2024 | 17.47 | 17.79 | 17.47 | 17.51 | 17.23 | - |
| 01 mar 2024 | 17.00 | 17.75 | 16.99 | 17.75 | 17.47 | - |
| 29 feb 2024 | 16.97 | 17.40 | 16.97 | 17.22 | 16.95 | - |
| 28 feb 2024 | 17.02 | 17.45 | 17.02 | 17.27 | 17.00 | - |
| 27 feb 2024 | 16.98 | 17.30 | 16.98 | 17.24 | 16.97 | - |
| 26 feb 2024 | 16.70 | 17.38 | 16.70 | 17.31 | 17.04 | - |
| 23 feb 2024 | 16.96 | 17.21 | 16.96 | 17.07 | 16.81 | - |
| 22 feb 2024 | 17.13 | 17.54 | 17.13 | 17.26 | 16.99 | - |
| 21 feb 2024 | 17.03 | 17.24 | 17.03 | 17.14 | 16.88 | - |
| 20 feb 2024 | 16.89 | 17.43 | 16.89 | 17.27 | 17.00 | 95 |
| 19 feb 2024 | 17.05 | 17.09 | 17.05 | 17.05 | 16.79 | - |
| 16 feb 2024 | 17.27 | 17.41 | 17.21 | 17.21 | 16.95 | - |
| 15 feb 2024 | 16.73 | 17.48 | 16.73 | 17.48 | 17.21 | - |
| 14 feb 2024 | 16.50 | 16.98 | 16.50 | 16.98 | 16.72 | - |
| 13 feb 2024 | 17.07 | 17.07 | 16.69 | 16.69 | 16.43 | - |
| 12 feb 2024 | 16.78 | 17.33 | 16.78 | 17.33 | 17.06 | - |
| 09 feb 2024 | 16.83 | 17.19 | 16.83 | 17.05 | 16.79 | - |
| 08 feb 2024 | 16.36 | 17.07 | 16.34 | 17.07 | 16.80 | 24 |
| 07 feb 2024 | 16.82 | 16.96 | 16.61 | 16.65 | 16.39 | - |
| 06 feb 2024 | 16.26 | 17.30 | 16.26 | 17.13 | 16.87 | - |
| 05 feb 2024 | 16.57 | 16.67 | 16.47 | 16.56 | 16.30 | 117 |
| 02 feb 2024 | 16.88 | 17.36 | 16.61 | 16.87 | 16.61 | 10 |
| 01 feb 2024 | 16.81 | 16.97 | 16.81 | 16.93 | 16.67 | - |
| 31 ene 2024 | 17.14 | 17.38 | 17.04 | 17.04 | 16.78 | 25 |
| 30 ene 2024 | 17.78 | 17.81 | 17.45 | 17.46 | 17.18 | 400 |
| 29 ene 2024 | 17.40 | 18.00 | 17.40 | 18.00 | 17.72 | 25 |
| 26 ene 2024 | 16.32 | 17.50 | 16.31 | 17.50 | 17.23 | - |
| 25 ene 2024 | 14.90 | 17.23 | 14.38 | 16.65 | 16.39 | 350 |
| *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.