|
 Xerox Corporation - [Ticker: XRX] |     | | Última Transacción | 26,700 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.80 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 27,520 | Mínimo | 26,500 | | Volumen | 4.996.835 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 30,280 x 600 - 30,290 x 1.500 | Yield | | | Cierre Anterior | 27,500 | PER | 0,00% | | Apertura | 27,320 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para XRX desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-25 | 8,89 | 14.668.100 | 9,11 | 8,86 | 9,03 | 00:00:00 | | 2010-01-26 | 8,86 | 10.855.700 | 8,94 | 8,72 | 8,87 | 00:00:00 | | 2010-01-27 | 8,89 | 18.320.200 | 8,91 | 8,71 | 8,83 | 00:00:00 | | 2010-01-28 | 8,82 | 18.055.100 | 8,95 | 8,78 | 8,88 | 00:00:00 | | 2010-01-29 | 8,72 | 22.324.400 | 8,91 | 8,71 | 8,90 | 00:00:00 | | 2010-02-01 | 8,97 | 14.422.200 | 8,97 | 8,73 | 8,75 | 00:00:00 | | 2010-02-02 | 9,13 | 24.610.200 | 9,16 | 8,93 | 8,98 | 00:00:00 | | 2010-02-03 | 8,99 | 13.122.500 | 9,17 | 8,97 | 9,09 | 00:00:00 | | 2010-02-04 | 8,65 | 24.839.100 | 9,04 | 8,63 | 8,98 | 00:00:00 | | 2010-02-05 | 8,47 | 36.413.400 | 8,60 | 8,35 | 8,55 | 00:00:00 | | 2010-02-08 | 8,45 | 12.811.700 | 8,51 | 8,25 | 8,39 | 00:00:00 | | 2010-02-09 | 8,38 | 26.649.600 | 8,55 | 8,20 | 8,53 | 00:00:00 | | 2010-02-10 | 8,45 | 10.699.600 | 8,54 | 8,37 | 8,39 | 00:00:00 | | 2010-02-11 | 8,76 | 23.186.600 | 8,81 | 8,40 | 8,47 | 00:00:00 | | 2010-02-12 | 8,77 | 13.514.500 | 8,88 | 8,54 | 8,60 | 00:00:00 | | 2010-02-16 | 8,86 | 9.919.500 | 8,90 | 8,69 | 8,70 | 00:00:00 | | 2010-02-17 | 8,92 | 13.713.700 | 9,03 | 8,80 | 8,90 | 00:00:00 | | 2010-02-18 | 9,17 | 17.983.200 | 9,19 | 8,87 | 8,93 | 00:00:00 | | 2010-02-19 | 9,20 | 14.373.900 | 9,27 | 9,09 | 9,11 | 00:00:00 | | 2010-02-22 | 9,24 | 12.534.200 | 9,31 | 9,19 | 9,30 | 00:00:00 | | 2010-02-23 | 9,10 | 7.947.400 | 9,23 | 9,04 | 9,22 | 00:00:00 | | 2010-02-24 | 9,25 | 10.582.500 | 9,26 | 9,09 | 9,16 | 00:00:00 | | 2010-02-25 | 9,29 | 11.735.000 | 9,31 | 9,10 | 9,12 | 00:00:00 | | 2010-02-26 | 9,37 | 11.007.800 | 9,40 | 9,21 | 9,29 | 00:00:00 | | 2010-03-01 | 9,55 | 12.528.600 | 9,58 | 9,38 | 9,38 | 00:00:00 | | 2010-03-02 | 9,50 | 11.579.200 | 9,60 | 9,44 | 9,54 | 00:00:00 | | 2010-03-03 | 9,52 | 10.315.800 | 9,70 | 9,50 | 9,60 | 00:00:00 | | 2010-03-04 | 9,54 | 15.502.600 | 9,64 | 9,40 | 9,61 | 00:00:00 | | 2010-03-05 | 9,87 | 13.873.400 | 9,90 | 9,58 | 9,62 | 00:00:00 | | 2010-03-08 | 9,91 | 13.831.300 | 10,07 | 9,88 | 9,90 | 00:00:00 | | 2010-03-09 | 9,74 | 9.041.000 | 9,88 | 9,67 | 9,70 | 00:00:00 | | 2010-03-10 | 9,85 | 12.324.300 | 9,87 | 9,69 | 9,78 | 00:00:00 | | 2010-03-11 | 10,00 | 13.069.300 | 10,00 | 9,76 | 9,79 | 00:00:00 | | 2010-03-12 | 9,89 | 13.891.300 | 10,00 | 9,81 | 10,00 | 00:00:00 | | 2010-03-15 | 10,02 | 14.334.200 | 10,05 | 9,83 | 9,85 | 00:00:00 | | 2010-03-16 | 10,09 | 12.826.700 | 10,17 | 10,01 | 10,11 | 00:00:00 | | 2010-03-17 | 9,90 | 18.152.100 | 10,12 | 9,85 | 10,11 | 00:00:00 | | 2010-03-18 | 9,86 | 12.103.800 | 9,93 | 9,75 | 9,93 | 00:00:00 | | 2010-03-19 | 9,57 | 17.805.500 | 9,94 | 9,52 | 9,91 | 00:00:00 | | 2010-03-22 | 9,87 | 14.269.700 | 9,89 | 9,45 | 9,51 | 00:00:00 | | 2010-03-23 | 10,11 | 14.926.700 | 10,12 | 9,79 | 9,92 | 00:00:00 | | 2010-03-24 | 9,86 | 8.812.800 | 10,06 | 9,85 | 10,04 | 00:00:00 | | 2010-03-25 | 9,62 | 12.810.100 | 9,99 | 9,62 | 9,93 | 00:00:00 | | 2010-03-26 | 9,70 | 7.236.800 | 9,84 | 9,64 | 9,67 | 00:00:00 | | 2010-03-29 | 9,73 | 7.063.400 | 9,75 | 9,63 | 9,65 | 00:00:00 | | 2010-03-30 | 9,69 | 6.246.800 | 9,77 | 9,63 | 9,65 | 00:00:00 | | 2010-03-31 | 9,75 | 11.630.500 | 9,78 | 9,60 | 9,70 | 00:00:00 | | 2010-04-01 | 9,99 | 10.197.200 | 10,00 | 9,78 | 9,81 | 00:00:00 | | 2010-04-05 | 10,38 | 17.407.600 | 10,40 | 9,90 | 10,00 | 00:00:00 | | 2010-04-06 | 10,27 | 11.745.000 | 10,37 | 10,18 | 10,37 | 00:00:00 | | 2010-04-07 | 10,16 | 12.542.600 | 10,29 | 10,00 | 10,19 | 00:00:00 | | 2010-04-08 | 10,42 | 14.986.900 | 10,43 | 9,94 | 10,10 | 00:00:00 | | 2010-04-09 | 10,44 | 14.624.500 | 10,50 | 10,34 | 10,42 | 00:00:00 | | 2010-04-12 | 10,49 | 7.891.500 | 10,55 | 10,41 | 10,51 | 00:00:00 | | 2010-04-13 | 10,45 | 18.826.200 | 10,50 | 10,38 | 10,39 | 00:00:00 | | 2010-04-14 | 10,55 | 12.570.200 | 10,62 | 10,38 | 10,41 | 00:00:00 | | 2010-04-15 | 10,49 | 12.931.700 | 10,55 | 10,40 | 10,55 | 00:00:00 | | 2010-04-16 | 10,32 | 15.697.700 | 10,54 | 10,27 | 10,43 | 00:00:00 | | 2010-04-19 | 10,71 | 24.903.200 | 10,77 | 10,18 | 10,28 | 00:00:00 | | 2010-04-20 | 10,74 | 19.474.400 | 11,07 | 10,56 | 10,74 | 00:00:00 | | 2010-04-21 | 10,60 | 13.640.600 | 10,89 | 10,55 | 10,80 | 00:00:00 | | 2010-04-22 | 10,45 | 14.026.600 | 10,57 | 10,21 | 10,49 | 00:00:00 | | 2010-04-23 | 11,32 | 79.286.000 | 11,72 | 10,78 | 11,30 | 00:00:00 | | 2010-04-26 | 11,35 | 27.920.300 | 11,49 | 11,10 | 11,12 | 00:00:00 | | 2010-04-27 | 10,81 | 24.956.600 | 11,31 | 10,78 | 11,31 | 00:00:00 | | 2010-04-28 | 11,10 | 23.734.300 | 11,22 | 10,75 | 10,88 | 00:00:00 | | 2010-04-29 | 11,22 | 18.561.900 | 11,27 | 10,99 | 11,24 | 00:00:00 | | 2010-04-30 | 10,90 | 18.933.900 | 11,25 | 10,84 | 11,22 | 00:00:00 | | 2010-05-03 | 11,05 | 14.484.700 | 11,14 | 10,81 | 10,99 | 00:00:00 | | 2010-05-04 | 10,60 | 19.725.700 | 10,77 | 10,42 | 10,75 | 00:00:00 | | 2010-05-05 | 10,42 | 21.991.700 | 10,71 | 10,23 | 10,50 | 00:00:00 | | 2010-05-06 | 10,04 | 29.405.300 | 10,44 | 9,11 | 10,36 | 00:00:00 | | 2010-05-07 | 9,73 | 27.134.500 | 10,19 | 9,45 | 10,04 | 00:00:00 | | 2010-05-10 | 10,14 | 26.182.700 | 10,55 | 10,08 | 10,35 | 00:00:00 | | 2010-05-11 | 10,10 | 17.820.800 | 10,36 | 9,94 | 10,13 | 00:00:00 | | 2010-05-12 | 10,19 | 13.612.400 | 10,32 | 10,11 | 10,14 | 00:00:00 | | 2010-05-13 | 10,30 | 19.965.300 | 10,57 | 10,13 | 10,19 | 00:00:00 | | 2010-05-14 | 10,02 | 14.593.800 | 10,35 | 9,90 | 10,21 | 00:00:00 | | 2010-05-17 | 10,10 | 16.102.300 | 10,19 | 9,77 | 10,00 | 00:00:00 | | 2010-05-18 | 10,01 | 17.818.300 | 10,29 | 9,95 | 10,17 | 00:00:00 | | 2010-05-19 | 9,59 | 20.944.600 | 9,99 | 9,56 | 9,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
