|
 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 | | 2012-08-07 | 7,10 | 8.777.200 | 7,14 | 7,00 | 7,00 | 00:00:00 | | 2012-08-08 | 7,13 | 9.455.800 | 7,18 | 7,07 | 7,09 | 00:00:00 | | 2012-08-09 | 7,17 | 9.730.000 | 7,20 | 7,12 | 7,13 | 00:00:00 | | 2012-08-10 | 7,18 | 8.385.400 | 7,19 | 7,09 | 7,14 | 00:00:00 | | 2012-08-13 | 7,19 | 9.059.900 | 7,20 | 7,15 | 7,15 | 00:00:00 | | 2012-08-14 | 7,18 | 7.681.400 | 7,24 | 7,14 | 7,22 | 00:00:00 | | 2012-08-15 | 7,24 | 7.928.100 | 7,25 | 7,16 | 7,18 | 00:00:00 | | 2012-08-16 | 7,34 | 8.164.600 | 7,36 | 7,21 | 7,24 | 00:00:00 | | 2012-08-17 | 7,41 | 9.321.000 | 7,42 | 7,30 | 7,34 | 00:00:00 | | 2012-08-20 | 7,42 | 9.134.800 | 7,48 | 7,29 | 7,38 | 00:00:00 | | 2012-08-21 | 7,42 | 7.769.900 | 7,52 | 7,39 | 7,41 | 00:00:00 | | 2012-08-22 | 7,29 | 8.061.100 | 7,41 | 7,27 | 7,41 | 00:00:00 | | 2012-08-23 | 7,30 | 8.340.000 | 7,34 | 7,18 | 7,25 | 00:00:00 | | 2012-08-24 | 7,38 | 7.118.400 | 7,44 | 7,23 | 7,30 | 00:00:00 | | 2012-08-27 | 7,30 | 5.708.700 | 7,40 | 7,26 | 7,38 | 00:00:00 | | 2012-08-28 | 7,38 | 7.120.300 | 7,42 | 7,25 | 7,26 | 00:00:00 | | 2012-08-29 | 7,39 | 6.076.400 | 7,43 | 7,32 | 7,40 | 00:00:00 | | 2012-08-30 | 7,33 | 6.163.600 | 7,40 | 7,30 | 7,33 | 00:00:00 | | 2012-08-31 | 7,37 | 9.696.200 | 7,45 | 7,33 | 7,40 | 00:00:00 | | 2012-09-04 | 7,26 | 9.861.600 | 7,38 | 7,21 | 7,38 | 00:00:00 | | 2012-09-05 | 7,42 | 7.726.300 | 7,42 | 7,24 | 7,27 | 00:00:00 | | 2012-09-06 | 7,68 | 10.694.300 | 7,68 | 7,41 | 7,46 | 00:00:00 | | 2012-09-07 | 7,68 | 8.518.000 | 7,69 | 7,52 | 7,66 | 00:00:00 | | 2012-09-10 | 7,46 | 15.091.900 | 7,70 | 7,46 | 7,70 | 00:00:00 | | 2012-09-11 | 7,49 | 12.397.900 | 7,53 | 7,41 | 7,48 | 00:00:00 | | 2012-09-12 | 7,66 | 8.253.700 | 7,70 | 7,53 | 7,53 | 00:00:00 | | 2012-09-13 | 7,74 | 10.071.000 | 7,75 | 7,60 | 7,63 | 00:00:00 | | 2012-09-14 | 7,86 | 7.419.000 | 7,86 | 7,73 | 7,76 | 00:00:00 | | 2012-09-17 | 7,70 | 7.376.100 | 7,86 | 7,64 | 7,82 | 00:00:00 | | 2012-09-18 | 7,60 | 7.583.100 | 7,70 | 7,55 | 7,67 | 00:00:00 | | 2012-09-19 | 7,79 | 8.745.600 | 7,81 | 7,58 | 7,62 | 00:00:00 | | 2012-09-20 | 7,80 | 8.603.000 | 7,81 | 7,61 | 7,75 | 00:00:00 | | 2012-09-21 | 7,80 | 12.759.100 | 7,89 | 7,72 | 7,86 | 00:00:00 | | 2012-09-24 | 7,72 | 6.399.000 | 7,79 | 7,69 | 7,76 | 00:00:00 | | 2012-09-25 | 7,32 | 13.466.400 | 7,76 | 7,32 | 7,75 | 00:00:00 | | 2012-09-26 | 7,25 | 12.368.500 | 7,30 | 7,03 | 7,29 | 00:00:00 | | 2012-09-27 | 7,38 | 11.525.300 | 7,44 | 7,26 | 7,28 | 00:00:00 | | 2012-09-28 | 7,34 | 14.376.400 | 7,39 | 7,24 | 7,33 | 00:00:00 | | 2012-10-01 | 7,35 | 14.701.000 | 7,54 | 7,30 | 7,36 | 00:00:00 | | 2012-10-02 | 7,35 | 10.841.100 | 7,39 | 7,26 | 7,39 | 00:00:00 | | 2012-10-03 | 7,17 | 12.571.100 | 7,41 | 7,13 | 7,36 | 00:00:00 | | 2012-10-04 | 7,28 | 9.937.800 | 7,36 | 7,10 | 7,21 | 00:00:00 | | 2012-10-05 | 7,27 | 8.042.900 | 7,34 | 7,22 | 7,33 | 00:00:00 | | 2012-10-08 | 7,25 | 6.262.400 | 7,27 | 7,17 | 7,24 | 00:00:00 | | 2012-10-09 | 7,16 | 6.363.100 | 7,25 | 7,12 | 7,17 | 00:00:00 | | 2012-10-10 | 7,07 | 7.727.000 | 7,18 | 6,99 | 7,14 | 00:00:00 | | 2012-10-11 | 7,22 | 9.205.700 | 7,26 | 7,08 | 7,14 | 00:00:00 | | 2012-10-12 | 7,08 | 9.341.400 | 7,26 | 7,04 | 7,22 | 00:00:00 | | 2012-10-15 | 7,16 | 7.246.800 | 7,18 | 7,04 | 7,12 | 00:00:00 | | 2012-10-16 | 7,39 | 8.291.900 | 7,39 | 7,12 | 7,19 | 00:00:00 | | 2012-10-17 | 7,32 | 12.748.100 | 7,50 | 7,26 | 7,40 | 00:00:00 | | 2012-10-18 | 7,36 | 7.255.700 | 7,41 | 7,30 | 7,32 | 00:00:00 | | 2012-10-19 | 6,98 | 18.708.500 | 7,36 | 6,90 | 7,35 | 00:00:00 | | 2012-10-22 | 7,03 | 16.959.200 | 7,05 | 6,89 | 7,03 | 00:00:00 | | 2012-10-23 | 6,67 | 43.243.500 | 6,77 | 6,36 | 6,73 | 00:00:00 | | 2012-10-24 | 6,48 | 21.349.800 | 6,65 | 6,41 | 6,63 | 00:00:00 | | 2012-10-25 | 6,50 | 9.882.700 | 6,57 | 6,46 | 6,51 | 00:00:00 | | 2012-10-26 | 6,49 | 10.309.600 | 6,57 | 6,41 | 6,41 | 00:00:00 | | 2012-10-31 | 6,44 | 12.382.000 | 6,51 | 6,29 | 6,51 | 00:00:00 | | 2012-11-01 | 6,65 | 11.471.500 | 6,69 | 6,44 | 6,47 | 00:00:00 | | 2012-11-02 | 6,47 | 10.406.400 | 6,71 | 6,46 | 6,71 | 00:00:00 | | 2012-11-05 | 6,59 | 7.695.200 | 6,61 | 6,38 | 6,44 | 00:00:00 | | 2012-11-06 | 6,67 | 7.837.100 | 6,74 | 6,55 | 6,59 | 00:00:00 | | 2012-11-07 | 6,36 | 16.167.100 | 6,62 | 6,34 | 6,58 | 00:00:00 | | 2012-11-08 | 6,34 | 9.876.700 | 6,44 | 6,32 | 6,37 | 00:00:00 | | 2012-11-09 | 6,34 | 10.030.900 | 6,42 | 6,29 | 6,38 | 00:00:00 | | 2012-11-12 | 6,33 | 6.116.300 | 6,41 | 6,30 | 6,37 | 00:00:00 | | 2012-11-13 | 6,42 | 11.966.100 | 6,52 | 6,33 | 6,35 | 00:00:00 | | 2012-11-14 | 6,29 | 11.942.500 | 6,51 | 6,26 | 6,43 | 00:00:00 | | 2012-11-15 | 6,28 | 9.981.900 | 6,37 | 6,21 | 6,31 | 00:00:00 | | 2012-11-16 | 6,23 | 12.599.700 | 6,27 | 6,10 | 6,25 | 00:00:00 | | 2012-11-19 | 6,42 | 8.398.800 | 6,43 | 6,32 | 6,33 | 00:00:00 | | 2012-11-20 | 6,42 | 8.054.800 | 6,47 | 6,25 | 6,40 | 00:00:00 | | 2012-11-21 | 6,46 | 5.810.900 | 6,48 | 6,40 | 6,45 | 00:00:00 | | 2012-11-23 | 6,66 | 3.672.300 | 6,66 | 6,47 | 6,50 | 00:00:00 | | 2012-11-26 | 6,58 | 8.935.400 | 6,63 | 6,53 | 6,63 | 00:00:00 | | 2012-11-27 | 6,53 | 11.360.000 | 6,65 | 6,51 | 6,58 | 00:00:00 | | 2012-11-28 | 6,67 | 10.379.100 | 6,68 | 6,48 | 6,48 | 00:00:00 | | 2012-11-29 | 6,79 | 9.166.400 | 6,81 | 6,68 | 6,69 | 00:00:00 | | 2012-11-30 | 6,81 | 11.451.100 | 6,85 | 6,71 | 6,81 | 00:00:00 | | 2012-12-03 | 6,79 | 12.030.800 | 6,92 | 6,78 | 6,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
