La bourse est fermée

Xerox Holdings Corporation (XRX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
23,22-0,16 (-0,68 %)
À la clôture : 1:03PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 nov. 202023,3223,4123,1123,2223,22723 500
25 nov. 202023,2823,5823,1023,3823,381 562 000
24 nov. 202023,1523,7522,7223,5523,552 419 900
23 nov. 202022,1822,6922,0522,5922,591 760 500
20 nov. 202021,7622,0221,6421,9121,911 367 100
19 nov. 202021,7522,1721,4621,9121,911 615 000
18 nov. 202022,3022,6021,8621,8721,872 050 300
17 nov. 202022,2522,5021,7722,1622,162 401 500
16 nov. 202022,2422,8122,2022,7022,702 732 200
13 nov. 202020,7721,7120,7221,6421,642 240 600
12 nov. 202020,8320,9619,9220,4120,412 291 300
11 nov. 202021,8021,9420,8621,2221,222 136 000
10 nov. 202021,6321,9521,0321,6221,623 122 100
09 nov. 202020,7221,8320,3821,5021,504 943 600
06 nov. 202019,6519,7418,8819,1619,162 888 500
05 nov. 202018,5119,1918,4819,0419,042 468 500
04 nov. 202018,6818,6817,8818,2518,253 286 600
03 nov. 202018,3818,8418,2218,6918,692 337 200
02 nov. 202017,6918,1417,4318,1318,132 145 300
30 oct. 202017,5117,6617,0517,3817,382 974 100
29 oct. 202017,2517,8217,1417,6517,651 831 900
28 oct. 202018,0518,0717,1517,2317,232 976 500
27 oct. 202019,1519,2818,2618,5218,522 135 600
26 oct. 202019,4019,4018,4818,9218,922 818 200
23 oct. 202019,9520,1219,5219,7319,731 585 300
22 oct. 202019,5819,9019,1819,8919,891 454 600
21 oct. 202019,5819,9819,5219,5419,542 131 800
20 oct. 202019,9620,1419,5919,6119,612 140 800
19 oct. 202020,1920,2919,6819,7219,722 096 700
16 oct. 202020,1020,4020,0220,0820,082 051 800
15 oct. 202019,7620,1919,7120,1220,121 480 900
14 oct. 202020,0520,3219,9920,0120,011 849 100
13 oct. 202020,1520,4219,9319,9319,931 705 700
12 oct. 202020,0520,2519,7920,1520,151 675 300
09 oct. 202020,3820,5019,8619,8819,882 264 300
08 oct. 202020,4320,6219,9820,1620,162 395 700
07 oct. 202019,9820,3919,8720,2320,232 388 500
06 oct. 202019,7220,4819,6419,7119,713 224 900
05 oct. 202019,3419,7919,2619,6419,644 242 200
02 oct. 202018,2019,1618,1819,0519,052 666 200
01 oct. 202018,9019,1918,5718,6718,672 331 800
30 sept. 202018,5018,9218,5018,7718,772 837 600
29 sept. 202018,2518,6418,2318,4618,461 724 000
29 sept. 20200.25 Dividende
28 sept. 202018,3618,7518,3318,5818,332 001 800
25 sept. 202017,6518,0717,6017,9817,742 009 400
24 sept. 202017,7218,0217,3517,7917,551 840 700
23 sept. 202018,2218,7117,7917,8117,572 169 200
22 sept. 202018,1618,5118,0518,2417,991 871 700
21 sept. 202018,4818,5317,8418,0717,833 427 100
18 sept. 202019,4519,5718,7818,9218,676 850 300
17 sept. 202018,9419,5918,7119,4819,222 682 200
16 sept. 202019,0019,5718,8719,2418,982 894 600
15 sept. 202019,3719,5118,7718,9018,653 906 700
14 sept. 202019,1119,5319,1019,2318,974 506 500
11 sept. 202018,8219,2118,7319,0918,832 811 700
10 sept. 202019,3319,5218,5818,6318,383 912 500
09 sept. 202018,8419,1018,5819,0118,752 309 000
08 sept. 202018,3319,0218,2718,6518,404 032 000
04 sept. 202018,4918,9118,2218,6518,403 576 700
03 sept. 202018,8319,1618,2518,3718,122 998 400
02 sept. 202018,6518,8418,4218,7418,493 133 600
01 sept. 202018,7518,8918,4318,5118,263 015 600
31 août 202019,3919,4218,8518,8618,613 775 100
28 août 202019,1119,5719,0919,5319,273 107 900
27 août 202018,8119,1618,7219,1018,842 853 100
26 août 202018,7519,2118,7318,7918,542 424 400
25 août 202019,4419,6118,6818,9118,663 011 900
24 août 202018,9019,5318,8819,3019,043 764 700
21 août 202018,7118,8618,4418,7618,513 508 500
20 août 202018,2618,9718,1718,7518,503 390 600
19 août 202018,1618,7018,0218,2117,963 324 200
18 août 202018,0018,2317,8518,1917,952 587 000
17 août 202018,1118,2817,8118,1117,872 991 400
14 août 202017,2417,8517,1517,7917,551 866 400
13 août 202017,1317,5716,9717,5017,262 711 500
12 août 202017,8917,9517,0117,3017,074 927 700
11 août 202018,1018,4717,6017,6917,453 338 100
10 août 202017,2117,8617,2017,8317,596 077 600
07 août 202016,2316,7716,1916,7616,533 620 200
06 août 202015,9316,3615,9116,3516,132 847 700
05 août 202015,7516,2415,7116,1215,903 799 900
04 août 202016,0116,4115,6015,6815,472 963 200
03 août 202016,5816,6015,8516,0115,793 808 800
31 juil. 202016,1116,6815,5616,6516,438 724 300
30 juil. 202015,5516,5815,2016,3216,105 656 300
29 juil. 202015,1115,9914,8215,8615,655 770 000
28 juil. 202016,0316,3815,0415,2115,014 701 400
27 juil. 202015,6915,8215,3115,8215,613 714 000
24 juil. 202016,2016,6715,5815,6515,445 312 200
23 juil. 202016,8617,0616,4616,8116,582 686 400
22 juil. 202016,7717,1816,6216,9416,711 832 800
21 juil. 202017,0217,4716,8216,8516,623 005 600
20 juil. 202017,1617,3516,8316,8516,622 481 000
17 juil. 202017,4517,6117,2317,3517,122 329 300
16 juil. 202017,0117,5816,8617,3317,103 965 100
15 juil. 202016,4817,2916,4317,2116,987 020 200
14 juil. 202015,6716,1615,4616,1515,934 460 300
13 juil. 202015,6616,3415,5615,8415,633 885 600
10 juil. 202014,5215,5014,5215,4915,283 543 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...