|
 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 | | 2008-10-15 | 8,10 | 11.348.300 | 8,45 | 8,10 | 8,45 | 00:00:00 | | 2008-10-16 | 8,45 | 16.293.500 | 8,46 | 7,68 | 8,00 | 00:00:00 | | 2008-10-17 | 8,39 | 9.378.900 | 8,66 | 7,98 | 8,23 | 00:00:00 | | 2008-10-20 | 8,86 | 6.119.900 | 8,86 | 8,39 | 8,51 | 00:00:00 | | 2008-10-21 | 8,50 | 10.081.700 | 8,90 | 8,43 | 8,72 | 00:00:00 | | 2008-10-22 | 7,98 | 8.656.500 | 8,45 | 7,76 | 8,42 | 00:00:00 | | 2008-10-23 | 7,71 | 7.562.700 | 7,95 | 7,30 | 7,64 | 00:00:00 | | 2008-10-24 | 7,45 | 8.131.200 | 7,70 | 7,16 | 7,19 | 00:00:00 | | 2008-10-27 | 7,02 | 10.080.700 | 7,33 | 6,96 | 7,33 | 00:00:00 | | 2008-10-28 | 7,76 | 9.094.900 | 7,78 | 6,81 | 7,16 | 00:00:00 | | 2008-10-29 | 7,66 | 9.167.100 | 7,92 | 7,51 | 7,76 | 00:00:00 | | 2008-10-30 | 7,85 | 8.269.700 | 7,93 | 7,71 | 7,84 | 00:00:00 | | 2008-10-31 | 8,02 | 6.586.300 | 8,17 | 7,64 | 7,64 | 00:00:00 | | 2008-11-03 | 7,93 | 7.525.400 | 8,12 | 7,89 | 8,05 | 00:00:00 | | 2008-11-04 | 8,17 | 5.745.700 | 8,25 | 8,00 | 8,09 | 00:00:00 | | 2008-11-05 | 7,71 | 8.080.500 | 8,15 | 7,68 | 8,07 | 00:00:00 | | 2008-11-06 | 7,27 | 8.384.600 | 7,71 | 7,21 | 7,62 | 00:00:00 | | 2008-11-07 | 7,32 | 4.922.100 | 7,41 | 7,16 | 7,32 | 00:00:00 | | 2008-11-10 | 7,20 | 5.355.900 | 7,59 | 7,16 | 7,44 | 00:00:00 | | 2008-11-11 | 6,86 | 5.542.400 | 7,16 | 6,76 | 7,16 | 00:00:00 | | 2008-11-12 | 6,58 | 7.760.400 | 6,78 | 6,50 | 6,68 | 00:00:00 | | 2008-11-13 | 6,82 | 7.346.400 | 6,85 | 6,04 | 6,57 | 00:00:00 | | 2008-11-14 | 6,36 | 6.307.000 | 6,79 | 6,36 | 6,68 | 00:00:00 | | 2008-11-17 | 6,02 | 6.975.200 | 6,39 | 5,95 | 6,39 | 00:00:00 | | 2008-11-18 | 6,06 | 7.607.100 | 6,12 | 5,80 | 6,08 | 00:00:00 | | 2008-11-19 | 5,58 | 8.428.400 | 6,17 | 5,52 | 6,03 | 00:00:00 | | 2008-11-20 | 5,43 | 12.930.200 | 5,72 | 5,38 | 5,51 | 00:00:00 | | 2008-11-21 | 5,25 | 16.085.000 | 5,52 | 4,83 | 5,52 | 00:00:00 | | 2008-11-24 | 6,19 | 12.958.400 | 6,44 | 5,40 | 5,40 | 00:00:00 | | 2008-11-25 | 6,22 | 10.007.100 | 6,48 | 5,93 | 6,31 | 00:00:00 | | 2008-11-26 | 7,30 | 11.255.500 | 7,32 | 6,01 | 6,18 | 00:00:00 | | 2008-11-28 | 6,99 | 4.995.800 | 7,25 | 6,60 | 7,25 | 00:00:00 | | 2008-12-01 | 6,37 | 7.040.600 | 6,99 | 6,37 | 6,84 | 00:00:00 | | 2008-12-02 | 6,73 | 6.680.300 | 6,78 | 6,35 | 6,48 | 00:00:00 | | 2008-12-03 | 7,11 | 9.004.400 | 7,15 | 6,30 | 6,30 | 00:00:00 | | 2008-12-04 | 6,75 | 9.120.400 | 7,33 | 6,57 | 7,01 | 00:00:00 | | 2008-12-05 | 6,99 | 9.640.000 | 7,03 | 6,18 | 6,72 | 00:00:00 | | 2008-12-08 | 7,77 | 11.620.200 | 7,93 | 7,10 | 7,17 | 00:00:00 | | 2008-12-09 | 7,53 | 9.448.000 | 8,00 | 7,50 | 7,63 | 00:00:00 | | 2008-12-10 | 7,49 | 6.786.900 | 7,81 | 7,26 | 7,56 | 00:00:00 | | 2008-12-11 | 7,48 | 5.331.000 | 7,79 | 7,34 | 7,44 | 00:00:00 | | 2008-12-12 | 7,75 | 6.819.000 | 7,79 | 7,14 | 7,28 | 00:00:00 | | 2008-12-15 | 7,19 | 8.226.900 | 7,75 | 7,04 | 7,75 | 00:00:00 | | 2008-12-16 | 8,02 | 10.479.300 | 8,06 | 7,13 | 7,27 | 00:00:00 | | 2008-12-17 | 7,78 | 5.794.700 | 7,97 | 7,55 | 7,73 | 00:00:00 | | 2008-12-18 | 7,57 | 6.313.400 | 7,98 | 7,45 | 7,80 | 00:00:00 | | 2008-12-19 | 7,79 | 8.302.000 | 7,93 | 7,16 | 7,81 | 00:00:00 | | 2008-12-22 | 7,59 | 5.883.700 | 7,77 | 7,42 | 7,77 | 00:00:00 | | 2008-12-23 | 7,40 | 5.984.200 | 7,66 | 7,29 | 7,62 | 00:00:00 | | 2008-12-24 | 7,63 | 3.158.100 | 7,97 | 7,35 | 7,39 | 00:00:00 | | 2008-12-26 | 7,68 | 2.765.300 | 7,71 | 7,49 | 7,64 | 00:00:00 | | 2008-12-29 | 7,39 | 5.095.600 | 7,56 | 7,15 | 7,51 | 00:00:00 | | 2008-12-30 | 7,73 | 4.152.800 | 7,78 | 7,40 | 7,41 | 00:00:00 | | 2008-12-31 | 7,97 | 6.183.200 | 8,08 | 7,60 | 7,72 | 00:00:00 | | 2009-01-02 | 8,38 | 4.503.800 | 8,42 | 7,88 | 7,97 | 00:00:00 | | 2009-01-05 | 8,90 | 9.561.500 | 9,06 | 8,21 | 8,24 | 00:00:00 | | 2009-01-06 | 9,10 | 7.375.800 | 9,25 | 8,92 | 8,97 | 00:00:00 | | 2009-01-07 | 8,73 | 5.516.700 | 8,94 | 8,63 | 8,90 | 00:00:00 | | 2009-01-08 | 8,84 | 3.586.500 | 8,89 | 8,60 | 8,73 | 00:00:00 | | 2009-01-09 | 8,73 | 4.011.400 | 9,00 | 8,59 | 8,65 | 00:00:00 | | 2009-01-12 | 8,27 | 6.068.100 | 8,90 | 8,16 | 8,54 | 00:00:00 | | 2009-01-13 | 8,41 | 6.820.400 | 8,46 | 8,22 | 8,25 | 00:00:00 | | 2009-01-14 | 7,92 | 7.188.400 | 8,32 | 7,78 | 8,29 | 00:00:00 | | 2009-01-15 | 7,82 | 7.207.700 | 7,91 | 7,33 | 7,88 | 00:00:00 | | 2009-01-16 | 7,69 | 9.547.700 | 8,17 | 7,55 | 7,98 | 00:00:00 | | 2009-01-20 | 7,40 | 8.373.700 | 7,79 | 7,33 | 7,79 | 00:00:00 | | 2009-01-21 | 7,82 | 6.716.200 | 7,84 | 7,35 | 7,53 | 00:00:00 | | 2009-01-22 | 7,59 | 7.806.200 | 7,81 | 7,30 | 7,53 | 00:00:00 | | 2009-01-23 | 7,03 | 12.686.500 | 7,20 | 6,05 | 7,19 | 00:00:00 | | 2009-01-26 | 6,89 | 7.070.400 | 7,29 | 6,71 | 7,11 | 00:00:00 | | 2009-01-27 | 7,17 | 6.647.600 | 7,27 | 6,81 | 6,98 | 00:00:00 | | 2009-01-28 | 7,44 | 5.779.400 | 7,59 | 7,11 | 7,29 | 00:00:00 | | 2009-01-29 | 6,97 | 5.113.800 | 7,34 | 6,91 | 7,33 | 00:00:00 | | 2009-01-30 | 6,64 | 6.900.900 | 7,25 | 6,59 | 7,10 | 00:00:00 | | 2009-02-02 | 6,64 | 4.848.200 | 6,72 | 6,45 | 6,54 | 00:00:00 | | 2009-02-03 | 6,78 | 5.333.200 | 6,80 | 6,43 | 6,65 | 00:00:00 | | 2009-02-04 | 6,70 | 5.158.200 | 6,98 | 6,59 | 6,80 | 00:00:00 | | 2009-02-05 | 6,77 | 4.638.700 | 6,84 | 6,44 | 6,60 | 00:00:00 | | 2009-02-06 | 7,06 | 4.954.500 | 7,09 | 6,69 | 6,76 | 00:00:00 | | 2009-02-09 | 7,02 | 4.158.400 | 7,05 | 6,91 | 7,03 | 00:00:00 | | 2009-02-10 | 6,54 | 6.975.300 | 7,07 | 6,44 | 6,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
