U.S. markets open in 4 hours
F S&P 500
5,166.00 +11.25 (+0.22%) F Dow Jones
38,902.00 +70.00 (+0.18%) F Nasdaq
18,034.50 +33.75 (+0.19%) E-mini Russell 2000 Index Futur
2,060.40 +14.60 (+0.71%) Petróleo
78.91 +0.80 (+1.02%) Oro
2,325.60 +17.00 (+0.74%)
Xperi Inc. (XPER)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 10.89 | 10.90 | 10.59 | 10.77 | 10.77 | 200,824 |
| 02 may 2024 | 10.71 | 10.74 | 10.43 | 10.65 | 10.65 | 228,900 |
| 01 may 2024 | 10.46 | 10.77 | 10.42 | 10.48 | 10.48 | 258,000 |
| 30 abr 2024 | 10.48 | 10.63 | 10.31 | 10.51 | 10.51 | 493,000 |
| 29 abr 2024 | 11.24 | 11.24 | 10.56 | 10.73 | 10.73 | 534,500 |
| 26 abr 2024 | 9.82 | 10.10 | 9.75 | 9.95 | 9.95 | 221,000 |
| 25 abr 2024 | 9.79 | 9.84 | 9.66 | 9.83 | 9.83 | 213,500 |
| 24 abr 2024 | 9.54 | 10.05 | 9.51 | 9.98 | 9.98 | 290,100 |
| 23 abr 2024 | 9.61 | 9.83 | 9.52 | 9.56 | 9.56 | 275,500 |
| 22 abr 2024 | 9.67 | 9.69 | 9.55 | 9.61 | 9.61 | 291,700 |
| 19 abr 2024 | 9.47 | 9.71 | 9.47 | 9.62 | 9.62 | 346,100 |
| 18 abr 2024 | 9.61 | 9.79 | 9.51 | 9.53 | 9.53 | 244,000 |
| 17 abr 2024 | 9.78 | 9.95 | 9.51 | 9.58 | 9.58 | 249,000 |
| 16 abr 2024 | 9.99 | 9.99 | 9.68 | 9.73 | 9.73 | 251,200 |
| 15 abr 2024 | 10.28 | 10.37 | 10.04 | 10.10 | 10.10 | 297,100 |
| 12 abr 2024 | 10.60 | 10.62 | 10.22 | 10.23 | 10.23 | 258,100 |
| 11 abr 2024 | 10.76 | 10.77 | 10.60 | 10.72 | 10.72 | 197,800 |
| 10 abr 2024 | 10.61 | 10.75 | 10.43 | 10.70 | 10.70 | 315,600 |
| 09 abr 2024 | 10.95 | 11.13 | 10.89 | 10.96 | 10.96 | 209,000 |
| 08 abr 2024 | 10.87 | 11.03 | 10.82 | 10.87 | 10.87 | 208,700 |
| 05 abr 2024 | 10.97 | 11.04 | 10.76 | 10.79 | 10.79 | 235,400 |
| 04 abr 2024 | 11.20 | 11.47 | 10.97 | 10.97 | 10.97 | 328,900 |
| 03 abr 2024 | 11.23 | 11.30 | 10.80 | 11.08 | 11.08 | 624,000 |
| 02 abr 2024 | 11.49 | 11.49 | 11.19 | 11.34 | 11.34 | 355,100 |
| 01 abr 2024 | 12.06 | 12.12 | 11.38 | 11.66 | 11.66 | 531,500 |
| 28 mar 2024 | 11.52 | 12.13 | 11.44 | 12.06 | 12.06 | 728,000 |
| 27 mar 2024 | 10.88 | 11.53 | 10.88 | 11.52 | 11.52 | 499,900 |
| 26 mar 2024 | 11.07 | 11.07 | 10.75 | 10.76 | 10.76 | 314,100 |
| 25 mar 2024 | 10.93 | 11.04 | 10.77 | 10.97 | 10.97 | 202,200 |
| 22 mar 2024 | 11.22 | 11.22 | 10.76 | 10.96 | 10.96 | 288,700 |
| 21 mar 2024 | 11.31 | 11.33 | 11.17 | 11.18 | 11.18 | 306,000 |
| 20 mar 2024 | 10.95 | 11.27 | 10.71 | 11.23 | 11.23 | 314,200 |
| 19 mar 2024 | 10.84 | 11.12 | 10.77 | 11.02 | 11.02 | 480,300 |
| 18 mar 2024 | 10.95 | 11.01 | 10.69 | 10.93 | 10.93 | 443,100 |
| 15 mar 2024 | 10.86 | 10.97 | 10.74 | 10.90 | 10.90 | 905,200 |
| 14 mar 2024 | 11.12 | 11.18 | 10.66 | 10.80 | 10.80 | 425,600 |
| 13 mar 2024 | 11.20 | 11.39 | 11.03 | 11.10 | 11.10 | 467,900 |
| 12 mar 2024 | 11.18 | 11.40 | 10.98 | 11.22 | 11.22 | 491,300 |
| 11 mar 2024 | 11.00 | 11.42 | 10.98 | 11.12 | 11.12 | 1,034,200 |
| 08 mar 2024 | 10.88 | 11.12 | 10.80 | 10.93 | 10.93 | 334,800 |
| 07 mar 2024 | 10.77 | 10.91 | 10.67 | 10.75 | 10.75 | 315,800 |
| 06 mar 2024 | 10.80 | 10.98 | 10.59 | 10.67 | 10.67 | 384,100 |
| 05 mar 2024 | 10.75 | 10.75 | 10.55 | 10.62 | 10.62 | 425,200 |
| 04 mar 2024 | 11.24 | 11.38 | 10.89 | 10.89 | 10.89 | 516,500 |
| 01 mar 2024 | 11.02 | 11.28 | 10.71 | 11.28 | 11.28 | 513,500 |
| 29 feb 2024 | 12.29 | 12.29 | 10.35 | 10.96 | 10.96 | 837,100 |
| 28 feb 2024 | 11.49 | 11.55 | 11.24 | 11.25 | 11.25 | 334,900 |
| 27 feb 2024 | 11.72 | 11.85 | 11.57 | 11.66 | 11.66 | 281,100 |
| 26 feb 2024 | 11.03 | 11.67 | 11.03 | 11.67 | 11.67 | 346,400 |
| 23 feb 2024 | 10.85 | 11.17 | 10.80 | 11.04 | 11.04 | 221,800 |
| 22 feb 2024 | 11.04 | 11.13 | 10.77 | 10.84 | 10.84 | 350,300 |
| 21 feb 2024 | 10.99 | 11.09 | 10.92 | 11.03 | 11.03 | 253,700 |
| 20 feb 2024 | 10.90 | 11.17 | 10.74 | 11.05 | 11.05 | 699,600 |
| 16 feb 2024 | 11.20 | 11.25 | 10.89 | 11.10 | 11.10 | 569,500 |
| 15 feb 2024 | 11.12 | 11.41 | 11.01 | 11.39 | 11.39 | 738,900 |
| 14 feb 2024 | 10.67 | 11.05 | 10.53 | 10.99 | 10.99 | 417,500 |
| 13 feb 2024 | 10.56 | 10.69 | 10.28 | 10.38 | 10.38 | 773,600 |
| 12 feb 2024 | 10.85 | 11.34 | 10.85 | 10.97 | 10.97 | 426,800 |
| 09 feb 2024 | 10.98 | 11.00 | 10.70 | 10.82 | 10.82 | 546,400 |
| 08 feb 2024 | 10.40 | 11.02 | 10.28 | 10.85 | 10.85 | 466,100 |
| 07 feb 2024 | 10.87 | 10.91 | 10.42 | 10.44 | 10.44 | 546,300 |
| 06 feb 2024 | 10.39 | 10.85 | 10.33 | 10.83 | 10.83 | 686,800 |
| 05 feb 2024 | 10.50 | 10.70 | 10.32 | 10.38 | 10.38 | 317,900 |
| 02 feb 2024 | 10.58 | 10.67 | 10.33 | 10.64 | 10.64 | 282,800 |
| 01 feb 2024 | 10.83 | 11.06 | 10.65 | 10.73 | 10.73 | 245,700 |
| 31 ene 2024 | 11.07 | 11.14 | 10.64 | 10.68 | 10.68 | 234,300 |
| 30 ene 2024 | 11.24 | 11.32 | 11.06 | 11.11 | 11.11 | 189,100 |
| 29 ene 2024 | 11.00 | 11.37 | 10.90 | 11.32 | 11.32 | 199,900 |
| 26 ene 2024 | 11.55 | 11.63 | 11.05 | 11.05 | 11.05 | 154,700 |
| 25 ene 2024 | 11.68 | 11.69 | 11.32 | 11.43 | 11.43 | 254,700 |
| 24 ene 2024 | 11.42 | 11.58 | 11.26 | 11.42 | 11.42 | 331,400 |
| 23 ene 2024 | 10.92 | 11.35 | 10.73 | 11.20 | 11.20 | 647,900 |
| 22 ene 2024 | 10.52 | 10.80 | 10.52 | 10.72 | 10.72 | 235,000 |
| 19 ene 2024 | 10.15 | 10.38 | 9.87 | 10.35 | 10.35 | 269,100 |
| 18 ene 2024 | 10.18 | 10.26 | 10.00 | 10.08 | 10.08 | 332,200 |
| 17 ene 2024 | 10.51 | 10.52 | 10.05 | 10.08 | 10.08 | 505,700 |
| 16 ene 2024 | 11.30 | 11.41 | 10.67 | 10.69 | 10.69 | 369,100 |
| 12 ene 2024 | 11.33 | 11.70 | 11.19 | 11.44 | 11.44 | 550,800 |
| 11 ene 2024 | 11.84 | 11.89 | 11.09 | 11.20 | 11.20 | 832,100 |
| 10 ene 2024 | 11.30 | 11.85 | 11.30 | 11.84 | 11.84 | 847,700 |
| 09 ene 2024 | 11.13 | 11.49 | 11.07 | 11.36 | 11.36 | 351,600 |
| 08 ene 2024 | 10.47 | 11.36 | 10.43 | 11.29 | 11.29 | 535,600 |
| 05 ene 2024 | 10.83 | 10.93 | 10.56 | 10.56 | 10.56 | 449,100 |
| 04 ene 2024 | 10.90 | 10.90 | 10.69 | 10.81 | 10.81 | 296,700 |
| 03 ene 2024 | 11.12 | 11.22 | 10.80 | 10.84 | 10.84 | 409,600 |
| 02 ene 2024 | 10.84 | 11.30 | 10.68 | 11.22 | 11.22 | 485,100 |
| 29 dic 2023 | 11.14 | 11.35 | 11.02 | 11.02 | 11.02 | 453,900 |
| 28 dic 2023 | 11.07 | 11.21 | 10.95 | 11.13 | 11.13 | 509,300 |
| 27 dic 2023 | 11.04 | 11.25 | 11.02 | 11.05 | 11.05 | 223,300 |
| 26 dic 2023 | 10.68 | 11.16 | 10.68 | 11.08 | 11.08 | 352,400 |
| 22 dic 2023 | 10.74 | 10.76 | 10.37 | 10.68 | 10.68 | 1,156,100 |
| 21 dic 2023 | 10.73 | 10.82 | 10.57 | 10.67 | 10.67 | 197,800 |
| 20 dic 2023 | 10.77 | 10.95 | 10.61 | 10.63 | 10.63 | 301,900 |
| 19 dic 2023 | 11.00 | 11.17 | 10.71 | 10.83 | 10.83 | 507,800 |
| 18 dic 2023 | 10.50 | 10.96 | 10.37 | 10.90 | 10.90 | 595,400 |
| 15 dic 2023 | 10.53 | 11.26 | 10.40 | 10.53 | 10.53 | 1,949,600 |
| 14 dic 2023 | 10.47 | 10.59 | 10.30 | 10.55 | 10.55 | 850,700 |
| 13 dic 2023 | 10.40 | 10.41 | 9.94 | 10.33 | 10.33 | 616,400 |
| 12 dic 2023 | 10.24 | 10.31 | 10.04 | 10.25 | 10.25 | 537,700 |
| 11 dic 2023 | 9.98 | 10.31 | 9.82 | 10.24 | 10.24 | 491,100 |
| *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.