La bourse est fermée

Xerox Holdings Corporation (XRX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
22,49-0,55 (-2,39 %)
À la clôture : 4:00PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 janv. 202122,8322,8622,3522,4922,491 877 200
14 janv. 202123,2323,2822,9423,0423,041 573 000
13 janv. 202123,1923,3222,8322,9422,942 325 400
12 janv. 202123,5723,6123,1823,2223,221 151 900
11 janv. 202123,2523,5222,9723,4423,441 101 600
08 janv. 202123,7123,9623,2723,5523,551 554 800
07 janv. 202123,5423,7723,2723,5823,581 737 500
06 janv. 202123,1623,6323,0423,2023,202 276 900
05 janv. 202122,6323,1322,4522,8522,851 297 800
04 janv. 202123,3023,3822,2622,4622,461 764 900
31 déc. 202022,7823,3222,6723,1923,191 514 100
30 déc. 202022,6623,1522,6122,8922,891 092 600
30 déc. 20200.25 Dividende
29 déc. 202023,3523,4322,7622,9122,661 488 500
28 déc. 202022,8123,7222,7423,2823,031 903 300
24 déc. 202022,9122,9622,3922,5822,33940 500
23 déc. 202022,6622,9122,4822,7822,531 155 900
22 déc. 202022,5522,7422,2722,3822,141 650 500
21 déc. 202022,3422,4822,0322,3822,142 337 600
18 déc. 202022,9723,3422,5622,8622,618 124 100
17 déc. 202023,2823,2922,7123,1322,882 297 100
16 déc. 202024,0124,2222,9323,0322,782 637 400
15 déc. 202023,0723,7622,9123,7623,502 162 400
14 déc. 202023,0423,1722,6722,7422,492 569 300
11 déc. 202022,6622,8322,2922,7622,512 229 300
10 déc. 202022,6022,9422,4122,8622,611 538 700
09 déc. 202022,9723,1222,5622,8622,611 678 900
08 déc. 202022,7623,1622,7122,8622,611 565 300
07 déc. 202023,2323,2522,8022,9822,731 708 300
04 déc. 202023,0323,4822,8823,3523,101 827 400
03 déc. 202022,6523,0222,4222,7222,471 351 300
02 déc. 202022,3422,7021,8022,6622,411 415 200
01 déc. 202022,3022,5022,1622,1621,922 724 600
30 nov. 202022,9723,0821,7921,8921,653 263 700
27 nov. 202023,3223,4123,1123,2222,97723 500
25 nov. 202023,2823,5823,1023,3823,121 562 000
24 nov. 202023,1523,7522,7223,5523,292 419 900
23 nov. 202022,1822,6922,0522,5922,341 760 500
20 nov. 202021,7622,0221,6421,9121,671 367 100
19 nov. 202021,7522,1721,4621,9121,671 615 000
18 nov. 202022,3022,6021,8621,8721,632 050 300
17 nov. 202022,2522,5021,7722,1621,922 401 500
16 nov. 202022,2422,8122,2022,7022,452 732 200
13 nov. 202020,7721,7120,7221,6421,402 240 600
12 nov. 202020,8320,9619,9220,4120,192 291 300
11 nov. 202021,8021,9420,8621,2220,992 136 000
10 nov. 202021,6321,9521,0321,6221,383 122 100
09 nov. 202020,7221,8320,3821,5021,274 943 600
06 nov. 202019,6519,7418,8819,1618,952 888 500
05 nov. 202018,5119,1918,4819,0418,832 468 500
04 nov. 202018,6818,6817,8818,2518,053 286 600
03 nov. 202018,3818,8418,2218,6918,492 337 200
02 nov. 202017,6918,1417,4318,1317,932 145 300
30 oct. 202017,5117,6617,0517,3817,192 974 100
29 oct. 202017,2517,8217,1417,6517,461 831 900
28 oct. 202018,0518,0717,1517,2317,042 976 500
27 oct. 202019,1519,2818,2618,5218,322 135 600
26 oct. 202019,4019,4018,4818,9218,712 818 200
23 oct. 202019,9520,1219,5219,7319,511 585 300
22 oct. 202019,5819,9019,1819,8919,671 454 600
21 oct. 202019,5819,9819,5219,5419,332 131 800
20 oct. 202019,9620,1419,5919,6119,402 140 800
19 oct. 202020,1920,2919,6819,7219,502 096 700
16 oct. 202020,1020,4020,0220,0819,862 051 800
15 oct. 202019,7620,1919,7120,1219,901 480 900
14 oct. 202020,0520,3219,9920,0119,791 849 100
13 oct. 202020,1520,4219,9319,9319,711 705 700
12 oct. 202020,0520,2519,7920,1519,931 675 300
09 oct. 202020,3820,5019,8619,8819,662 264 300
08 oct. 202020,4320,6219,9820,1619,942 395 700
07 oct. 202019,9820,3919,8720,2320,012 388 500
06 oct. 202019,7220,4819,6419,7119,493 224 900
05 oct. 202019,3419,7919,2619,6419,434 242 200
02 oct. 202018,2019,1618,1819,0518,842 666 200
01 oct. 202018,9019,1918,5718,6718,472 331 800
30 sept. 202018,5018,9218,5018,7718,572 837 600
29 sept. 202018,2518,6418,2318,4618,261 724 000
29 sept. 20200.25 Dividende
28 sept. 202018,3618,7518,3318,5818,132 001 800
25 sept. 202017,6518,0717,6017,9817,542 009 400
24 sept. 202017,7218,0217,3517,7917,361 840 700
23 sept. 202018,2218,7117,7917,8117,382 169 200
22 sept. 202018,1618,5118,0518,2417,801 871 700
21 sept. 202018,4818,5317,8418,0717,633 427 100
18 sept. 202019,4519,5718,7818,9218,466 850 300
17 sept. 202018,9419,5918,7119,4819,012 682 200
16 sept. 202019,0019,5718,8719,2418,772 894 600
15 sept. 202019,3719,5118,7718,9018,443 906 700
14 sept. 202019,1119,5319,1019,2318,764 506 500
11 sept. 202018,8219,2118,7319,0918,632 811 700
10 sept. 202019,3319,5218,5818,6318,183 912 500
09 sept. 202018,8419,1018,5819,0118,552 309 000
08 sept. 202018,3319,0218,2718,6518,204 032 000
04 sept. 202018,4918,9118,2218,6518,203 576 700
03 sept. 202018,8319,1618,2518,3717,932 998 400
02 sept. 202018,6518,8418,4218,7418,293 133 600
01 sept. 202018,7518,8918,4318,5118,063 015 600
31 août 202019,3919,4218,8518,8618,403 775 100
28 août 202019,1119,5719,0919,5319,063 107 900
27 août 202018,8119,1618,7219,1018,642 853 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...