U.S. markets open in 8 hours 5 minutes

XPO, Inc. (XPO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
119.01-3.32 (-2.71%)
Al cierre: 04:00PM EDT
120.00 +0.99 (+0.83%)
Fuera de horario: 07:22PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 2024118.00121.14115.71119.01119.011,928,100
16 abr 2024122.98123.35120.08122.33122.331,341,100
15 abr 2024127.37128.91122.47123.37123.371,028,600
12 abr 2024125.32126.07124.09125.80125.80701,100
11 abr 2024125.76127.15124.57126.92126.92709,400
10 abr 2024124.57127.13124.42125.71125.71656,200
09 abr 2024128.06128.53122.19127.34127.341,143,500
08 abr 2024128.98130.51128.15128.64128.64885,900
05 abr 2024123.60128.25123.60128.16128.161,307,200
04 abr 2024124.37127.71121.49122.37122.37832,100
03 abr 2024121.39124.61121.39123.71123.71746,600
02 abr 2024120.00121.31117.50121.17121.17743,700
01 abr 2024120.72122.04120.44121.85121.85707,400
28 mar 2024119.83122.76119.28122.03122.031,185,700
27 mar 2024123.95123.95119.93120.92120.921,229,400
26 mar 2024124.27124.96122.63122.87122.87747,000
25 mar 2024124.81125.29123.38124.07124.07630,600
22 mar 2024125.58126.22124.11125.42125.42830,800
21 mar 2024125.56127.15124.20125.42125.421,519,800
20 mar 2024121.12124.93120.25124.36124.361,714,600
19 mar 2024121.72122.39119.67121.22121.221,230,300
18 mar 2024123.33124.46122.00122.08122.08940,000
15 mar 2024122.56124.00122.11122.66122.661,470,700
14 mar 2024122.66123.51121.06123.43123.43727,300
13 mar 2024124.50125.33122.43122.75122.75800,000
12 mar 2024122.42125.92121.50124.94124.94905,700
11 mar 2024123.81123.86119.43121.97121.971,470,200
08 mar 2024128.08129.43121.90122.43122.431,132,200
07 mar 2024125.84128.32125.53127.97127.971,273,800
06 mar 2024125.00127.96124.52125.31125.311,582,500
05 mar 2024120.46124.74120.04123.32123.321,480,800
04 mar 2024121.02125.18120.94121.38121.381,409,500
01 mar 2024119.50121.94118.90120.60120.60681,600
29 feb 2024117.87120.87117.38120.32120.321,353,000
28 feb 2024118.10119.07116.24117.74117.741,138,700
27 feb 2024120.53121.21118.61118.61118.61982,800
26 feb 2024121.69122.97120.45120.48120.481,282,700
23 feb 2024122.20123.42121.40121.89121.89970,900
22 feb 2024121.38123.84121.37122.08122.081,395,900
21 feb 2024118.39119.63117.12119.23119.23844,400
20 feb 2024119.24119.41115.88118.31118.311,564,800
16 feb 2024120.31121.82119.63120.43120.431,025,300
15 feb 2024120.32121.72118.60121.04121.041,392,200
14 feb 2024117.56120.65116.20120.28120.281,820,100
13 feb 2024115.31116.92114.02116.20116.202,156,000
12 feb 2024117.93120.00115.84117.63117.631,605,500
09 feb 2024118.04122.10116.03120.84120.841,930,800
08 feb 2024117.00120.82116.47118.04118.042,440,100
07 feb 2024107.88117.72107.00116.54116.544,119,300
06 feb 202496.0098.8995.6698.0598.052,488,700
05 feb 202495.1496.5792.5495.4895.482,016,600
02 feb 202487.8196.9685.2095.3495.343,802,200
01 feb 202485.8587.9582.7887.8887.881,398,600
31 ene 202486.0889.1684.5485.4485.441,400,200
30 ene 202487.0987.3786.0586.0986.091,086,300
29 ene 202486.7088.0686.5387.7387.731,013,600
26 ene 202487.5287.5686.0186.8986.89772,800
25 ene 202484.7187.8984.3587.5587.551,173,400
24 ene 202485.9585.9583.8284.0284.02924,500
23 ene 202485.8786.5784.5784.8684.86746,300
22 ene 202486.2187.3785.6586.0586.051,208,900
19 ene 202483.7585.0082.5184.9184.911,024,400
18 ene 202481.9984.3981.1983.4583.451,912,100
17 ene 202483.3783.3780.2681.2381.232,948,800
16 ene 202486.1086.8584.6185.5185.51759,000
12 ene 202485.5586.9884.8586.4686.46899,200
11 ene 202484.7285.3282.8085.0085.00852,400
10 ene 202483.2785.1781.8085.1285.121,039,500
09 ene 202483.8086.8982.7383.3383.331,526,500
08 ene 202482.2883.8681.9383.4283.42991,400
05 ene 202482.0783.8281.8982.2782.27949,400
04 ene 202484.4384.4381.3482.0682.062,134,700
03 ene 202484.0984.3582.3082.5882.581,038,700
02 ene 202487.0287.4583.8184.8884.88993,900
29 dic 202389.3489.9087.4087.5987.591,121,100
28 dic 202389.8790.7089.7990.0390.03708,200
27 dic 202390.0090.8489.4989.9289.92581,500
26 dic 202389.6890.7989.2890.1290.12551,400
22 dic 202389.5090.3288.9589.5189.51839,500
21 dic 202387.9989.4387.2589.3489.34774,900
20 dic 202384.6189.7984.0286.6986.691,571,600
19 dic 202385.5587.0185.3786.3586.351,067,100
18 dic 202385.7987.4784.8585.1085.10853,000
15 dic 202384.7487.1884.7485.3485.342,299,800
14 dic 202385.1887.5684.4684.8384.831,362,800
13 dic 202384.8985.6682.3585.3085.301,328,500
12 dic 202382.0484.8682.0084.7184.711,281,600
11 dic 202381.3483.4380.9182.1582.15901,000
08 dic 202380.5182.7379.9682.0582.052,076,100
07 dic 202381.2981.8678.7280.4480.442,981,600
06 dic 202385.6685.6680.3681.4681.462,965,800
05 dic 202384.0587.8682.2984.9584.952,460,600
04 dic 202389.9290.7188.5488.7888.781,355,600
01 dic 202386.3090.7886.1190.3190.311,450,400
30 nov 202385.9386.3983.8286.2886.281,818,700
29 nov 202387.0487.9685.7285.9885.981,995,300
28 nov 202388.6689.0785.9386.3986.392,194,600
27 nov 202388.7989.7088.2689.1089.101,215,500
24 nov 202388.5789.7588.5789.1789.17290,100
22 nov 202389.3689.5988.3788.8988.891,038,600
*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...