XL - XL Group Ltd

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 201855,7055,7055,5055,5555,552.715.500
19 abr. 201855,7555,8455,5455,6155,612.258.400
18 abr. 201855,7055,8455,7055,7855,781.590.600
17 abr. 201855,5155,8355,5055,6755,673.103.300
16 abr. 201855,5455,6155,4455,5055,502.213.700
13 abr. 201855,4255,5455,3555,5055,502.220.400
12 abr. 201855,3555,5055,3455,3955,392.881.500
11 abr. 201855,3355,3955,2455,3655,362.929.500
10 abr. 201855,3055,4155,2855,3955,393.531.400
09 abr. 201855,3855,4255,2555,2555,254.679.900
06 abr. 201855,4755,5755,3355,3555,353.202.200
05 abr. 201855,2655,6355,2255,6055,603.586.600
04 abr. 201855,4155,4555,1755,2655,263.495.400
03 abr. 201855,1255,4955,0955,4955,494.699.100
02 abr. 201855,3855,3855,0255,1055,105.289.000
29 mar. 201855,3855,4155,2655,2655,265.155.300
28 mar. 201855,4355,5055,3155,3555,358.929.000
27 mar. 201855,4655,6155,3355,4155,416.665.200
26 mar. 201855,3755,4655,3755,4055,403.924.200
23 mar. 201855,4055,4855,3355,3355,335.417.100
22 mar. 201855,4555,4955,3555,3555,355.744.200
21 mar. 201855,4355,5055,3755,3955,394.766.500
20 mar. 201855,5155,5455,3155,3655,366.436.200
19 mar. 201855,4055,5655,3755,4455,444.122.300
16 mar. 201855,5055,5455,3355,3355,335.284.900
15 mar. 201855,4055,5355,3555,4255,423.893.200
14 mar. 201855,5655,5855,2055,4555,459.318.900
14 mar. 20180.22 Dividendo
13 mar. 201855,6055,7255,5255,6055,387.535.000
12 mar. 201855,7255,7355,5355,5655,3412.036.600
09 mar. 201855,8355,8955,6555,6755,4513.901.900
08 mar. 201855,8155,9055,7655,8055,5811.033.300
07 mar. 201855,9255,9855,7455,7555,5314.585.300
06 mar. 201855,9956,1155,8355,9155,6919.886.300
05 mar. 201856,3656,3955,6655,9255,7082.908.000
02 mar. 201842,6143,5442,3043,3043,133.607.900
01 mar. 201842,3342,8641,3642,7342,564.635.900
28 feb. 201842,7243,0442,3042,3142,141.906.200
27 feb. 201843,1243,3742,4942,6942,522.739.500
26 feb. 201843,5243,5442,9143,1242,951.903.700
23 feb. 201843,2343,5242,9843,4543,281.602.700
22 feb. 201842,6643,9442,6643,1042,932.247.200
21 feb. 201843,0943,7642,9943,3043,132.494.700
20 feb. 201843,6643,7642,6043,0042,833.612.800
16 feb. 201843,1444,1742,9243,8043,633.267.300
15 feb. 201843,6543,7942,7543,1242,953.767.300
14 feb. 201841,9343,7541,8243,5043,334.621.000
13 feb. 201841,5242,1041,3441,9041,733.381.600
12 feb. 201841,8642,1240,5041,6041,443.929.300
09 feb. 201841,6342,2740,6641,8641,695.166.900
08 feb. 201841,0543,2640,0241,2641,1012.698.900
07 feb. 201837,4142,3937,3742,0041,8322.101.700
06 feb. 201837,3238,2336,5837,3437,196.218.300
05 feb. 201837,6039,0837,4037,6837,538.141.100
02 feb. 201837,5039,1937,1538,2538,109.168.200
01 feb. 201836,7337,1736,6336,7936,643.092.300
31 ene. 201836,6537,2036,3136,8436,692.660.300
30 ene. 201836,6137,4736,6136,6236,483.333.400
29 ene. 201836,5336,7635,9936,6136,471.474.300
26 ene. 201836,7936,8336,0136,6736,522.320.100
25 ene. 201837,0237,1536,5236,8836,732.714.100
24 ene. 201836,8837,3936,5936,8636,712.734.000
23 ene. 201835,9936,8135,7136,7836,632.371.600
22 ene. 201836,3037,7935,9035,9935,854.006.900
19 ene. 201835,2235,5935,0235,4535,312.452.300
18 ene. 201835,3335,3434,6635,1334,992.293.900
17 ene. 201835,5035,5035,0535,3335,191.564.900
16 ene. 201835,5535,7634,9635,2435,102.606.100
12 ene. 201835,1535,5234,5635,4935,353.094.400
11 ene. 201834,3535,3334,3535,2735,132.913.300
10 ene. 201834,2234,6634,0734,2334,092.032.500
09 ene. 201834,3834,8234,2134,2134,071.719.500
08 ene. 201834,4834,6034,2334,4634,322.332.500
05 ene. 201835,3735,3834,4934,6534,512.033.900
04 ene. 201834,5035,3534,4235,2435,103.508.700
03 ene. 201833,9434,5233,7734,4334,291.975.700
02 ene. 201835,2135,2133,8634,0233,892.129.200
29 dic. 201735,4535,4535,1635,1635,021.018.000
28 dic. 201735,3035,3935,0235,3735,231.117.400
27 dic. 201735,2235,3434,9635,2035,06969.500
26 dic. 201735,2635,6335,0135,2435,101.102.600
22 dic. 201735,1435,2734,9235,1735,031.548.600
21 dic. 201735,2535,3835,0535,0634,922.098.500
20 dic. 201735,4335,6135,0735,1935,052.591.400
19 dic. 201735,7735,9635,3135,3235,182.764.300
18 dic. 201736,3836,5235,3735,5135,372.855.000
15 dic. 201735,3336,5635,3336,2536,114.109.900
14 dic. 201735,8536,0535,0435,1134,972.441.000
14 dic. 20170.22 Dividendo
13 dic. 201737,0037,0936,0836,1035,741.923.100
12 dic. 201736,9737,2236,8837,0336,661.252.600
11 dic. 201736,7336,8436,4336,8236,451.413.600
08 dic. 201736,6836,8736,2736,8736,502.031.000
07 dic. 201737,3637,4636,5236,7336,362.053.000
06 dic. 201737,3737,6837,1137,4537,071.729.000
05 dic. 201737,9838,0537,2037,3236,951.939.900
04 dic. 201738,6838,7937,8937,9437,562.503.500
01 dic. 201738,9639,0437,9838,4538,061.724.500
30 nov. 201739,7039,9338,5538,8238,434.318.300
29 nov. 201739,1739,9439,0039,5439,143.180.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines