Mercados españoles abiertos en 5 hrs 50 min

Xenia Hotels & Resorts, Inc. (XHR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,97+0,98 (+7,01%)
Al cierre: 04:00PM EDT
14,97 0,00 (0,00%)
Después del cierre: 04:25PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202414,5515,4614,5314,9714,971.708.126
02 may 202414,1114,1713,7413,9913,991.514.200
01 may 202413,8914,1813,8513,9413,94645.000
30 abr 202414,0514,1313,8613,8713,87695.600
29 abr 202414,2214,3414,0314,1114,11475.700
26 abr 202414,2014,3514,0814,1314,13377.000
25 abr 202414,3414,3714,1214,1414,14612.600
24 abr 202414,4714,5914,4214,5314,53642.000
23 abr 202414,1914,5814,1814,5414,54809.300
22 abr 202414,0514,2113,9714,1914,19600.100
19 abr 202414,0414,2613,9614,0014,001.089.800
18 abr 202414,1914,2614,0314,0414,04883.800
17 abr 202414,4614,4613,9914,1214,12616.000
16 abr 202414,5114,5114,2614,3414,34815.300
15 abr 202414,9815,0114,5214,5814,58574.800
12 abr 202414,9615,0314,7314,8514,85637.700
11 abr 202415,0215,1014,7715,0115,01623.200
10 abr 202415,1015,3014,8814,9414,94764.500
09 abr 202415,3915,5115,3215,3515,35589.300
08 abr 202415,2415,4515,1115,3815,38734.600
05 abr 202415,0615,3215,0515,2615,26982.500
04 abr 202415,1215,2214,8614,9714,97832.900
03 abr 202414,6114,9314,6114,9214,92739.700
02 abr 202414,6914,7214,5714,7114,71753.600
01 abr 202415,0615,1214,9014,9114,91522.000
28 mar 202415,0915,1914,9415,0115,01964.600
27 mar 202415,0215,1314,9815,0915,09983.600
27 mar 20240.12 Dividendo
26 mar 202415,0415,1314,9514,9814,86500.800
25 mar 202415,1815,2214,9814,9814,86724.700
22 mar 202415,3615,3715,0615,1114,99470.600
21 mar 202415,1815,3815,0915,3215,20741.400
20 mar 202414,9515,2014,9215,0614,94612.800
19 mar 202414,8315,0914,8215,0514,93913.100
18 mar 202414,7915,0014,7814,8714,75762.400
15 mar 202414,7414,9714,6314,7614,642.427.300
14 mar 202414,8915,0214,7014,8414,72824.000
13 mar 202415,0515,1514,8914,9414,82931.300
12 mar 202415,2115,4115,1115,1215,001.072.700
11 mar 202415,3815,4715,1915,2815,16593.300
08 mar 202415,4315,5215,3015,4715,35690.600
07 mar 202415,8015,8015,2715,3115,19853.600
06 mar 202415,5515,8415,4415,6415,51921.100
05 mar 202415,1615,5915,1215,3515,231.495.000
04 mar 202415,0315,3115,0315,2315,111.496.600
01 mar 202415,3415,5415,2315,4915,371.812.300
29 feb 202415,1515,7015,0515,3415,223.164.100
28 feb 202413,9514,9013,9514,6414,522.307.400
27 feb 202413,3614,4313,3614,1013,993.621.200
26 feb 202413,2513,2712,9413,0612,96732.700
23 feb 202413,3313,5013,2613,3113,20394.700
22 feb 202413,2813,3313,1313,3213,21598.200
21 feb 202413,1513,3413,1513,3313,22439.400
20 feb 202413,0413,2412,9313,1513,04487.100
16 feb 202413,2313,2913,0913,2313,12933.200
15 feb 202413,0713,4213,0013,4113,30665.000
14 feb 202412,9213,0812,8212,9212,82551.300
13 feb 202412,9412,9712,6812,7712,67640.700
12 feb 202413,2013,4513,1813,3913,28545.000
09 feb 202413,1513,2012,9913,1613,05393.000
08 feb 202412,9513,1612,9113,1513,04430.700
07 feb 202413,1213,1412,9813,0212,92394.400
06 feb 202413,0213,2413,0013,1313,02377.000
05 feb 202413,1113,1912,9913,0612,96551.000
02 feb 202413,2413,4313,1613,3313,22798.500
01 feb 202413,3113,4913,1613,4813,37671.000
31 ene 202413,7013,7113,3213,3313,221.192.900
30 ene 202413,7513,8913,7113,7113,60763.300
29 ene 202413,7013,8813,6613,8613,75861.500
26 ene 202413,6513,7513,6313,7013,59847.400
25 ene 202413,5413,6113,3713,5613,451.013.000
24 ene 202413,3313,3313,1513,2713,161.168.400
23 ene 202413,3713,3913,0513,1513,04787.200
22 ene 202413,3413,3613,1813,2213,11511.300
19 ene 202413,0113,2312,8513,2013,09596.600
18 ene 202412,9512,9512,7012,9112,81515.200
17 ene 202412,7913,0112,6812,8412,74621.300
16 ene 202413,0013,1312,9213,0312,93391.600
12 ene 202413,4413,4513,0713,1613,05300.200
11 ene 202413,1613,2413,0213,2313,12431.000
10 ene 202413,1613,2913,1213,2313,12466.900
09 ene 202413,2613,3413,1813,2313,12417.900
08 ene 202413,2313,4613,2313,4513,34397.200
05 ene 202413,1513,4113,1513,2913,18859.000
04 ene 202413,3613,4013,1913,2513,14607.600
03 ene 202413,4113,4813,2613,2813,17652.500
02 ene 202413,6313,7013,5113,6013,49726.200
29 dic 202313,7713,8213,6113,6213,51802.200
28 dic 202313,7713,9013,7313,8313,72538.100
28 dic 20230.1 Dividendo
27 dic 202313,8714,0013,8313,9113,70586.700
26 dic 202313,7713,9713,7013,8713,66607.200
22 dic 202313,7313,9113,6713,7113,50649.200
21 dic 202313,4813,6313,3713,6113,40767.300
20 dic 202313,2413,6013,1113,2813,08857.400
19 dic 202313,3013,5013,2813,2913,091.283.700
18 dic 202313,1513,3612,9313,1712,971.034.400
15 dic 202313,3413,3412,9813,0712,873.679.900
14 dic 202313,3613,6913,2613,3413,141.016.200
13 dic 202312,7713,1912,6413,0412,841.181.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...