Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XRX.US
10.08+0.15(+1.51%)(czas lokalny: 15.08.2024 16:00)Xerox Holdings Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 10.14 | 10.16 | 9.94 | 10.08 | 1 673 016 | 0 |
14.08.2024 | 10.24 | 10.35 | 9.83 | 9.93 | 1 484 087 | 0 |
13.08.2024 | 9.77 | 10.20 | 9.76 | 10.19 | 1 913 191 | 0 |
12.08.2024 | 9.95 | 10.06 | 9.64 | 9.71 | 1 382 430 | 0 |
09.08.2024 | 10.00 | 10.04 | 9.82 | 9.96 | 1 308 333 | 0 |
08.08.2024 | 9.79 | 10.01 | 9.68 | 10.01 | 1 773 628 | 0 |
07.08.2024 | 10.00 | 10.12 | 9.65 | 9.66 | 2 000 252 | 0 |
06.08.2024 | 9.69 | 10.03 | 9.51 | 9.88 | 2 203 054 | 0 |
05.08.2024 | 9.78 | 9.88 | 9.51 | 9.71 | 2 924 730 | 0 |
02.08.2024 | 10.19 | 10.32 | 10.02 | 10.14 | 3 516 870 | 0 |
01.08.2024 | 10.74 | 10.83 | 10.29 | 10.38 | 2 559 012 | 0 |
31.07.2024 | 11.25 | 11.45 | 10.75 | 10.77 | 2 118 263 | 0 |
30.07.2024 | 11.33 | 11.36 | 10.89 | 11.08 | 2 185 186 | 0 |
29.07.2024 | 11.10 | 11.45 | 10.85 | 11.31 | 2 429 778 | 0 |
26.07.2024 | 10.88 | 11.19 | 10.52 | 11.03 | 3 451 990 | 0 |
25.07.2024 | 11.65 | 11.68 | 10.52 | 10.82 | 4 183 581 | 0 |
24.07.2024 | 11.70 | 12.04 | 11.66 | 11.78 | 2 304 366 | 0 |
23.07.2024 | 11.79 | 11.82 | 11.58 | 11.68 | 2 033 742 | 0 |
22.07.2024 | 11.87 | 11.91 | 11.51 | 11.88 | 1 634 478 | 0 |
19.07.2024 | 11.92 | 12.02 | 11.79 | 11.88 | 1 273 306 | 0 |
18.07.2024 | 11.89 | 12.29 | 11.79 | 11.94 | 1 661 128 | 0 |
17.07.2024 | 11.81 | 12.11 | 11.79 | 12.04 | 1 987 034 | 0 |
16.07.2024 | 11.27 | 11.94 | 11.17 | 11.89 | 3 372 445 | 0 |
15.07.2024 | 10.77 | 11.22 | 10.71 | 11.14 | 3 258 602 | 0 |
12.07.2024 | 10.97 | 11.06 | 10.66 | 10.69 | 1 914 857 | 0 |
11.07.2024 | 10.72 | 10.99 | 10.64 | 10.83 | 2 965 385 | 0 |
10.07.2024 | 10.76 | 10.85 | 10.28 | 10.51 | 3 128 906 | 0 |
09.07.2024 | 11.05 | 11.07 | 10.70 | 10.75 | 3 120 233 | 0 |
08.07.2024 | 11.40 | 11.48 | 11.09 | 11.10 | 1 991 854 | 0 |
05.07.2024 | 11.58 | 11.62 | 11.14 | 11.31 | 2 631 716 | 0 |
03.07.2024 | 11.78 | 11.83 | 11.59 | 11.61 | 1 015 314 | 0 |
02.07.2024 | 11.52 | 11.75 | 11.44 | 11.73 | 2 003 439 | 0 |
01.07.2024 | 11.68 | 11.91 | 11.53 | 11.55 | 1 964 307 | 0 |
28.06.2024 | 11.96 | 12.04 | 11.50 | 11.62 | 3 816 783 | 0 |
27.06.2024 | 12.66 | 12.72 | 12.26 | 12.30 | 1 640 898 | 0 |
26.06.2024 | 12.53 | 12.69 | 12.45 | 12.59 | 2 422 795 | 0 |
25.06.2024 | 13.05 | 13.06 | 12.51 | 12.53 | 2 298 876 | 0 |
24.06.2024 | 13.32 | 13.41 | 13.05 | 13.07 | 1 834 242 | 0 |
21.06.2024 | 13.32 | 13.58 | 13.22 | 13.32 | 3 734 715 | 0 |
20.06.2024 | 13.47 | 13.63 | 13.26 | 13.28 | 1 938 483 | 0 |
18.06.2024 | 13.88 | 13.53 | 13.53 | 13.53 | 1 954 924 | 0 |
17.06.2024 | 13.68 | 13.91 | 13.40 | 13.90 | 1 516 452 | 0 |
14.06.2024 | 13.61 | 13.68 | 13.36 | 13.65 | 1 249 362 | 0 |
13.06.2024 | 14.24 | 14.24 | 13.73 | 13.78 | 1 591 786 | 0 |
12.06.2024 | 14.78 | 14.81 | 14.22 | 14.26 | 1 560 579 | 0 |
11.06.2024 | 14.40 | 14.46 | 14.23 | 14.36 | 1 243 492 | 0 |
10.06.2024 | 14.04 | 14.56 | 13.97 | 14.48 | 1 472 517 | 0 |
07.06.2024 | 13.95 | 14.28 | 13.85 | 14.24 | 1 249 954 | 0 |
06.06.2024 | 13.71 | 14.13 | 13.71 | 14.09 | 1 121 810 | 0 |
05.06.2024 | 13.94 | 13.99 | 13.76 | 13.77 | 1 481 634 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus