Marchés français ouverture 7 h 37 min

Xerox Holdings Corporation (XRX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,82+0,05 (+0,19 %)
À la clôture : 4:04PM EST

25,83 0,01 (0,04 %)
Échanges après Bourse : 7:06PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mars 202125,6026,1125,5925,8225,821 621 040
01 mars 202126,0026,4125,6825,7725,772 034 700
26 févr. 202125,3425,9325,2125,4825,483 759 500
25 févr. 202125,3125,7924,9225,3525,353 828 900
24 févr. 202124,6425,7624,6225,3225,322 647 200
23 févr. 202124,2224,6923,8424,6524,653 099 100
22 févr. 202123,5924,3723,4924,3624,362 900 300
19 févr. 202123,5423,9723,3823,6623,662 274 800
18 févr. 202123,2023,5023,0623,3023,301 420 200
17 févr. 202123,8224,0223,4023,4423,442 261 500
16 févr. 202123,9124,1423,8323,9523,951 480 300
12 févr. 202123,4023,7223,2423,7123,711 475 000
11 févr. 202123,5623,8723,2123,5823,582 623 600
10 févr. 202123,9624,1423,4023,5223,521 923 400
09 févr. 202124,2424,4523,7923,9423,942 068 900
08 févr. 202123,6524,3723,6524,2424,242 629 300
05 févr. 202123,4623,8123,2923,5023,502 192 500
04 févr. 202122,8023,2822,1223,1723,173 281 100
03 févr. 202122,9123,9022,8723,5723,573 353 900
02 févr. 202122,8223,1022,6222,8522,852 721 300
01 févr. 202121,2822,9021,1822,5922,595 058 700
29 janv. 202121,2421,5320,7921,0321,033 622 100
28 janv. 202120,9321,5720,5721,2221,223 023 000
27 janv. 202120,4021,3120,2920,8720,873 580 000
26 janv. 202120,7421,1519,7921,0721,073 812 000
25 janv. 202120,8421,1120,2720,7520,753 822 300
22 janv. 202120,5421,1720,5421,0721,072 324 500
21 janv. 202121,0221,4520,8121,3521,352 047 900
20 janv. 202121,1121,1720,8521,0521,053 011 400
19 janv. 202122,5322,6121,0621,0921,093 926 200
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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...