|
 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 | | 2008-02-28 | 15,09 | 3.694.500 | 15,43 | 15,08 | 15,40 | 00:00:00 | | 2008-02-29 | 14,70 | 4.692.700 | 15,00 | 14,65 | 14,91 | 00:00:00 | | 2008-03-03 | 14,72 | 3.564.000 | 14,79 | 14,60 | 14,65 | 00:00:00 | | 2008-03-04 | 14,41 | 6.537.900 | 14,64 | 14,22 | 14,50 | 00:00:00 | | 2008-03-05 | 14,39 | 5.922.100 | 14,49 | 14,22 | 14,43 | 00:00:00 | | 2008-03-06 | 14,16 | 4.601.200 | 14,40 | 14,12 | 14,36 | 00:00:00 | | 2008-03-07 | 13,87 | 5.947.000 | 14,15 | 13,80 | 14,02 | 00:00:00 | | 2008-03-10 | 14,08 | 7.147.300 | 14,29 | 13,91 | 13,91 | 00:00:00 | | 2008-03-11 | 14,47 | 7.026.000 | 14,48 | 14,00 | 14,37 | 00:00:00 | | 2008-03-12 | 14,47 | 4.960.800 | 14,76 | 14,46 | 14,47 | 00:00:00 | | 2008-03-13 | 14,32 | 5.121.400 | 14,44 | 13,97 | 14,28 | 00:00:00 | | 2008-03-14 | 14,16 | 9.915.500 | 14,40 | 13,85 | 14,40 | 00:00:00 | | 2008-03-17 | 14,41 | 6.629.600 | 14,54 | 13,80 | 13,80 | 00:00:00 | | 2008-03-18 | 15,16 | 7.253.800 | 15,16 | 14,55 | 14,65 | 00:00:00 | | 2008-03-19 | 14,88 | 6.191.600 | 15,28 | 14,82 | 15,16 | 00:00:00 | | 2008-03-20 | 15,26 | 5.670.400 | 15,31 | 14,85 | 14,90 | 00:00:00 | | 2008-03-24 | 15,30 | 3.640.600 | 15,43 | 15,20 | 15,21 | 00:00:00 | | 2008-03-25 | 15,38 | 3.699.800 | 15,46 | 15,20 | 15,28 | 00:00:00 | | 2008-03-26 | 15,00 | 4.654.600 | 15,31 | 14,94 | 15,29 | 00:00:00 | | 2008-03-27 | 14,97 | 6.742.000 | 15,12 | 14,87 | 15,07 | 00:00:00 | | 2008-03-28 | 14,88 | 4.653.500 | 16,00 | 14,84 | 15,01 | 00:00:00 | | 2008-03-31 | 14,97 | 5.325.500 | 15,10 | 14,79 | 14,85 | 00:00:00 | | 2008-04-01 | 15,22 | 4.073.300 | 15,26 | 14,97 | 14,98 | 00:00:00 | | 2008-04-02 | 15,36 | 4.054.300 | 15,42 | 15,20 | 15,25 | 00:00:00 | | 2008-04-03 | 15,24 | 4.032.100 | 15,43 | 15,09 | 15,25 | 00:00:00 | | 2008-04-04 | 15,10 | 3.346.700 | 15,30 | 15,01 | 15,23 | 00:00:00 | | 2008-04-07 | 14,88 | 4.312.300 | 15,18 | 14,82 | 15,18 | 00:00:00 | | 2008-04-08 | 14,93 | 4.559.700 | 14,99 | 14,79 | 14,88 | 00:00:00 | | 2008-04-09 | 14,81 | 3.281.500 | 15,12 | 14,74 | 15,12 | 00:00:00 | | 2008-04-10 | 15,05 | 4.419.900 | 15,17 | 14,74 | 14,89 | 00:00:00 | | 2008-04-11 | 14,71 | 5.739.400 | 15,14 | 14,66 | 14,95 | 00:00:00 | | 2008-04-14 | 14,56 | 3.706.900 | 14,83 | 14,50 | 14,69 | 00:00:00 | | 2008-04-15 | 14,50 | 2.836.000 | 14,67 | 14,33 | 14,62 | 00:00:00 | | 2008-04-16 | 14,82 | 3.425.600 | 14,84 | 14,53 | 14,59 | 00:00:00 | | 2008-04-17 | 14,50 | 8.817.700 | 14,82 | 14,48 | 14,71 | 00:00:00 | | 2008-04-18 | 14,57 | 7.526.400 | 14,97 | 14,53 | 14,96 | 00:00:00 | | 2008-04-21 | 14,59 | 5.676.900 | 14,65 | 14,23 | 14,60 | 00:00:00 | | 2008-04-22 | 13,99 | 5.677.000 | 14,58 | 13,91 | 14,50 | 00:00:00 | | 2008-04-23 | 14,03 | 7.644.500 | 14,18 | 13,94 | 14,04 | 00:00:00 | | 2008-04-24 | 14,05 | 5.592.000 | 14,18 | 13,87 | 14,02 | 00:00:00 | | 2008-04-25 | 14,02 | 7.598.900 | 14,17 | 13,79 | 14,06 | 00:00:00 | | 2008-04-28 | 14,02 | 4.026.100 | 14,14 | 13,92 | 14,06 | 00:00:00 | | 2008-04-29 | 14,04 | 3.593.200 | 14,08 | 13,92 | 14,03 | 00:00:00 | | 2008-04-30 | 13,97 | 5.889.900 | 14,17 | 13,93 | 14,04 | 00:00:00 | | 2008-05-01 | 14,48 | 6.230.200 | 14,50 | 13,93 | 13,93 | 00:00:00 | | 2008-05-02 | 14,45 | 4.687.900 | 14,63 | 14,23 | 14,38 | 00:00:00 | | 2008-05-05 | 14,38 | 3.342.800 | 14,42 | 14,28 | 14,32 | 00:00:00 | | 2008-05-06 | 14,60 | 6.323.900 | 14,67 | 14,24 | 14,25 | 00:00:00 | | 2008-05-07 | 14,39 | 6.663.100 | 14,70 | 14,36 | 14,58 | 00:00:00 | | 2008-05-08 | 14,53 | 6.015.200 | 14,62 | 14,32 | 14,52 | 00:00:00 | | 2008-05-09 | 14,23 | 5.857.900 | 14,42 | 14,05 | 14,42 | 00:00:00 | | 2008-05-12 | 14,30 | 5.070.200 | 14,36 | 14,15 | 14,24 | 00:00:00 | | 2008-05-13 | 14,47 | 6.735.300 | 14,53 | 14,23 | 14,31 | 00:00:00 | | 2008-05-14 | 14,34 | 8.210.100 | 14,80 | 14,31 | 14,51 | 00:00:00 | | 2008-05-15 | 14,52 | 6.400.200 | 14,56 | 14,20 | 14,32 | 00:00:00 | | 2008-05-16 | 14,41 | 4.053.600 | 14,56 | 14,22 | 14,51 | 00:00:00 | | 2008-05-19 | 14,12 | 8.104.000 | 14,60 | 14,03 | 14,39 | 00:00:00 | | 2008-05-20 | 14,02 | 5.680.500 | 14,14 | 13,85 | 14,02 | 00:00:00 | | 2008-05-21 | 13,70 | 7.650.400 | 14,07 | 13,59 | 14,03 | 00:00:00 | | 2008-05-22 | 13,90 | 5.462.100 | 13,99 | 13,62 | 13,69 | 00:00:00 | | 2008-05-23 | 13,47 | 6.733.200 | 13,88 | 13,41 | 13,81 | 00:00:00 | | 2008-05-27 | 13,56 | 4.476.000 | 13,62 | 13,38 | 13,45 | 00:00:00 | | 2008-05-28 | 13,59 | 4.692.700 | 13,70 | 13,47 | 13,53 | 00:00:00 | | 2008-05-29 | 13,70 | 3.372.100 | 13,73 | 13,45 | 13,59 | 00:00:00 | | 2008-05-30 | 13,58 | 7.779.800 | 13,80 | 13,56 | 13,75 | 00:00:00 | | 2008-06-02 | 13,34 | 4.326.400 | 13,59 | 13,22 | 13,50 | 00:00:00 | | 2008-06-03 | 13,44 | 5.424.400 | 13,71 | 13,35 | 13,36 | 00:00:00 | | 2008-06-04 | 13,60 | 4.661.200 | 13,71 | 13,39 | 13,43 | 00:00:00 | | 2008-06-05 | 13,73 | 4.556.600 | 13,75 | 13,49 | 13,60 | 00:00:00 | | 2008-06-06 | 13,39 | 6.923.800 | 13,64 | 13,28 | 13,64 | 00:00:00 | | 2008-06-09 | 13,48 | 7.347.400 | 13,51 | 13,27 | 13,38 | 00:00:00 | | 2008-06-10 | 13,51 | 5.897.800 | 13,63 | 13,32 | 13,37 | 00:00:00 | | 2008-06-11 | 13,28 | 6.219.900 | 13,50 | 13,24 | 13,47 | 00:00:00 | | 2008-06-12 | 13,43 | 6.874.200 | 13,67 | 13,35 | 13,36 | 00:00:00 | | 2008-06-13 | 13,72 | 6.149.500 | 13,78 | 13,43 | 13,49 | 00:00:00 | | 2008-06-16 | 13,42 | 7.706.500 | 13,74 | 13,41 | 13,60 | 00:00:00 | | 2008-06-17 | 13,72 | 7.079.200 | 13,86 | 13,47 | 13,52 | 00:00:00 | | 2008-06-18 | 13,87 | 9.233.700 | 13,92 | 13,54 | 13,74 | 00:00:00 | | 2008-06-19 | 14,15 | 8.321.000 | 14,22 | 13,81 | 13,83 | 00:00:00 | | 2008-06-20 | 14,02 | 7.955.400 | 14,13 | 13,75 | 14,01 | 00:00:00 | | 2008-06-23 | 13,52 | 11.488.400 | 14,10 | 13,49 | 14,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
