La bourse ferme dans 7 h 34 min

XPO, Inc. (0M1O.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
85,07-1,90 (-2,18 %)
À partir de 06:58PM GMT. Marché ouvert.
Durée:
01 déc. 2022 - 01 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20230,000,000,0085,0785,071 470
29 nov. 202386,5487,4486,5486,9786,9727
28 nov. 202388,6489,0486,0786,6486,6468
27 nov. 202388,7189,6688,4588,9288,92254
24 nov. 202388,5789,6188,5189,5789,5766
23 nov. 2023------
22 nov. 202388,9689,6488,7189,1589,15595
21 nov. 202387,8989,1987,8989,0389,0387
20 nov. 202387,9688,8687,4888,8088,80297
17 nov. 202386,8687,9486,3787,8987,89210
16 nov. 202385,4686,1584,8985,6385,63225
15 nov. 202387,4987,9985,1185,8085,80276
14 nov. 202386,8488,0186,0087,5187,51575
13 nov. 202383,4484,2382,2984,1784,17253
10 nov. 202380,7982,8280,7482,8282,82383
09 nov. 202380,3681,8080,2380,7180,71217
08 nov. 202381,7281,8881,0481,5381,53208
07 nov. 202379,3581,4578,5781,2881,28248
06 nov. 202379,7180,5078,6479,7079,70677
03 nov. 202379,3280,1378,2279,3579,35393
02 nov. 202379,2279,6278,4378,7978,79748
01 nov. 202376,1278,5775,5776,6276,62274
31 oct. 202378,4778,8174,9875,4575,45585
30 oct. 202373,0578,1072,1178,0378,032 198
27 oct. 202370,4671,1366,0866,9066,90181
26 oct. 202369,1469,1468,0468,5268,5295
25 oct. 202371,0071,0067,3267,7467,74524
24 oct. 202372,1772,6570,5270,6070,6010
23 oct. 202372,0572,6871,6371,8271,82738
20 oct. 202372,0072,9771,3272,6572,6576
19 oct. 202373,5173,9471,7872,2772,27848
18 oct. 202375,5275,8273,7674,8574,8556
17 oct. 202375,3977,8474,8277,3777,37143
16 oct. 202374,1577,4174,1575,7775,77369
13 oct. 202378,2978,2973,6274,2374,23694
12 oct. 202379,3579,3776,7677,0277,02251
11 oct. 202377,7678,6977,4277,6977,6911 992
10 oct. 202378,7580,3978,2979,1179,112 468
09 oct. 202376,0178,0875,3778,0878,08668
06 oct. 202374,7378,2473,7677,4577,45762
05 oct. 202374,3675,5774,1574,7474,7494
04 oct. 202372,4172,5572,2672,4972,49323
03 oct. 202375,0076,6074,2574,2574,25616
02 oct. 202374,0174,5572,9673,0473,04111
29 sept. 202375,3176,1575,3175,6675,66106
28 sept. 202372,8174,5372,8174,5374,531 058
27 sept. 202369,6669,6669,6669,6669,66215
26 sept. 202368,7968,9068,7968,9068,9055
25 sept. 2023------
22 sept. 202368,7468,7468,7468,7468,7470
21 sept. 202367,9767,9767,6567,7167,71140
20 sept. 202370,0470,0470,0470,0470,0480
19 sept. 202369,9769,9768,2268,2268,2240
18 sept. 2023------
15 sept. 202371,3171,3171,3171,3171,31-
14 sept. 202369,8271,7169,8271,7171,716
13 sept. 202371,1773,7171,1773,1173,11543
12 sept. 202373,0473,0473,0473,0473,04590
11 sept. 202372,5972,5972,5972,5972,59672
08 sept. 202372,2272,2271,0371,0371,0345
07 sept. 2023------
06 sept. 202374,3174,3172,2872,2872,28109
05 sept. 202375,4675,4673,4273,4273,42127
04 sept. 2023------
01 sept. 202374,9776,3174,9776,3176,31635
31 août 202374,1174,1274,1174,1274,12100
30 août 2023------
29 août 202371,1972,5871,1972,5872,5825
25 août 202368,4768,4768,4768,4768,4727
24 août 202370,0070,0070,0070,0070,0016
23 août 202369,0269,0268,5368,5368,5311
22 août 202370,4070,4067,9067,9067,90133
21 août 202369,6369,7669,1269,1269,12407
18 août 202368,2968,2968,2968,2968,2940
17 août 2023------
16 août 202372,3774,2372,3773,5973,59158
15 août 2023------
14 août 202372,7072,7071,9071,9071,90115
11 août 2023------
10 août 202374,6574,6574,6574,6574,65400
09 août 202372,8174,7372,8173,5473,54499
08 août 202371,3872,5171,3872,5172,51238
07 août 202373,6474,0672,2972,2972,29628
04 août 202373,5673,5672,5372,6272,62474
03 août 202368,2168,2768,2168,2568,25106
02 août 202367,1167,1967,1167,1967,1955
01 août 202369,9369,9365,7369,4969,49241
31 juil. 202371,7171,7168,8668,8668,86184
28 juil. 2023------
27 juil. 202371,5771,8669,9871,4771,47186
26 juil. 202368,4969,7868,4969,7669,76902
25 juil. 202366,2967,5566,2967,5567,55206
24 juil. 202363,7665,0463,7665,0465,04147
21 juil. 202367,7067,7065,3965,3965,39170
20 juil. 202367,8568,8467,8568,8468,84188
19 juil. 202365,9768,6565,2668,1868,181 362
18 juil. 202367,0367,3065,7665,7665,76597
17 juil. 202360,4761,4160,4761,4161,416
14 juil. 202360,3961,3560,3960,6560,65324
13 juil. 202360,4960,4960,4960,4960,49100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...