U.S. markets closed

XPO, Inc. (XPO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
101.22-0.67 (-0.66%)
Al cierre: 04:00PM EDT
101.22 0.00 (0.00%)
Fuera de horario: 04:50PM EDT
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 sept 2024101.97103.23100.38101.22101.221,385,743
09 sept 2024101.70103.94101.24101.89101.891,330,100
06 sept 2024102.37103.5199.37101.70101.702,104,400
05 sept 2024105.00106.9999.37102.72102.723,906,200
04 sept 2024113.29115.47112.62113.66113.661,164,200
03 sept 2024113.50113.76110.98112.71112.711,323,200
30 ago 2024116.07116.07110.95114.62114.621,589,800
29 ago 2024118.61119.41114.53115.10115.101,487,000
28 ago 2024118.33119.87117.49117.82117.821,008,500
27 ago 2024121.13121.86118.25118.48118.48866,600
26 ago 2024125.80126.18121.56121.67121.67629,700
23 ago 2024122.65126.01122.48125.11125.11767,400
22 ago 2024122.09123.75121.29121.95121.95503,800
21 ago 2024118.57122.25118.08122.25122.251,004,400
20 ago 2024120.45120.90117.36117.74117.741,249,700
19 ago 2024121.02121.98119.25120.05120.05961,600
16 ago 2024123.06123.33120.15121.12121.121,238,500
15 ago 2024121.64125.79120.94123.15123.151,771,900
14 ago 2024115.23117.05113.12116.81116.81817,000
13 ago 2024112.72115.48111.77114.93114.931,074,500
12 ago 2024113.18113.45111.00112.58112.58881,200
09 ago 2024114.78115.27111.16113.13113.131,444,200
08 ago 2024111.62115.22111.31114.63114.631,293,100
07 ago 2024112.84114.39109.61109.61109.612,034,600
06 ago 2024107.59114.15105.77111.08111.081,407,500
05 ago 2024103.39110.39101.04107.12107.122,424,700
02 ago 2024110.00111.85102.93110.93110.933,225,600
01 ago 2024117.17122.77112.70115.79115.792,510,100
31 jul 2024113.47117.47113.02114.89114.891,743,700
30 jul 2024111.48115.00111.01112.43112.431,256,800
29 jul 2024110.14113.65109.63110.46110.461,744,100
26 jul 2024110.45114.15106.33109.70109.702,451,300
25 jul 2024108.92119.23108.78114.90114.902,619,000
24 jul 2024111.10113.25105.02110.00110.002,475,300
23 jul 2024112.74114.05111.24111.41111.411,316,700
22 jul 2024112.98114.81109.83113.32113.322,111,400
19 jul 2024111.54113.00110.18112.90112.901,087,600
18 jul 2024113.83115.71109.68110.98110.982,229,300
17 jul 2024116.93117.48113.48114.12114.122,010,000
16 jul 2024113.78119.60113.78118.67118.672,382,000
15 jul 2024107.85114.12107.43113.55113.552,416,800
12 jul 2024104.78109.72103.83107.15107.151,664,400
11 jul 2024103.08105.93102.46104.89104.891,170,400
10 jul 2024101.70102.21100.41101.97101.97835,900
09 jul 2024101.38103.44100.68101.15101.151,179,800
08 jul 2024106.72107.11102.04103.91103.911,466,700
05 jul 2024106.99108.22105.65106.56106.56554,700
03 jul 2024106.25108.45106.20107.10107.10521,500
02 jul 2024105.25106.35104.93106.19106.19692,000
01 jul 2024106.15106.41103.64105.37105.37947,200
28 jun 2024105.45107.10105.36106.15106.154,472,400
27 jun 2024104.46105.31103.09103.11103.111,054,200
26 jun 2024105.98109.28103.38105.05105.051,513,300
25 jun 2024105.11105.84104.02104.82104.82902,800
24 jun 2024105.38107.57104.94105.39105.391,752,600
21 jun 2024105.23105.80103.31105.20105.201,427,200
20 jun 2024103.30105.61102.84105.07105.071,071,100
18 jun 2024104.84105.25102.90103.32103.321,392,600
17 jun 2024102.00105.16101.34104.94104.94844,400
14 jun 2024100.96103.4097.10102.99102.992,620,400
13 jun 2024106.38106.38101.98102.98102.981,751,600
12 jun 2024108.88109.32105.05106.52106.521,593,000
11 jun 2024106.57108.49103.31107.04107.041,149,200
10 jun 2024107.53109.45106.03107.12107.121,703,300
07 jun 2024106.40109.61105.96109.50109.501,687,500
06 jun 2024107.92108.29105.18108.00108.001,118,200
05 jun 2024105.00108.68104.75108.50108.501,254,000
04 jun 2024107.79109.74103.04103.45103.452,096,100
03 jun 2024107.31107.65101.40102.37102.372,211,900
31 may 2024106.71107.59104.33106.98106.981,587,900
30 may 2024107.00108.44105.99106.37106.37834,300
29 may 2024106.45107.67106.21107.41107.411,092,800
28 may 2024108.53110.27106.75109.27109.271,401,200
24 may 2024107.17109.15106.01108.37108.371,269,200
23 may 2024106.48106.50104.26105.40105.401,101,500
22 may 2024107.13107.83104.87105.51105.511,405,400
21 may 2024110.02110.02106.79107.01107.011,408,500
20 may 2024110.11111.27109.90110.52110.521,045,000
17 may 2024112.87113.38109.60110.20110.201,169,700
16 may 2024113.82114.29111.98112.01112.01852,400
15 may 2024113.48115.46113.11114.06114.061,795,800
14 may 2024109.55112.59108.40112.24112.241,764,400
13 may 2024115.75115.75109.34109.48109.481,970,800
10 may 2024113.80114.48112.76114.42114.42700,900
09 may 2024111.11114.89111.11113.00113.001,004,600
08 may 2024109.53113.40109.23111.96111.961,169,900
07 may 2024110.73112.51109.92110.33110.331,763,900
06 may 2024113.72114.57110.10110.73110.731,933,300
03 may 2024122.00122.54111.96112.56112.564,012,700
02 may 2024107.49110.28106.24108.92108.922,594,900
01 may 2024107.24110.49104.82106.38106.382,484,100
30 abr 2024109.02109.83106.37107.46107.462,482,600
29 abr 2024110.79112.80108.94110.72110.721,726,800
26 abr 2024106.51112.53103.71110.90110.904,820,500
25 abr 2024115.82120.28115.00118.25118.251,425,500
24 abr 2024120.00122.67108.55117.48117.482,715,700
23 abr 2024117.38121.26117.04120.84120.84973,900
22 abr 2024116.11117.73114.66116.10116.10853,700
19 abr 2024115.65117.11112.55114.49114.491,204,100
18 abr 2024119.91119.91114.53115.37115.371,367,900
*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...