XL - XL Group Ltd

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201856,2556,3256,1756,2656,261.935.100
19 jul. 201856,4356,4756,2056,2956,291.980.600
18 jul. 201856,4056,5156,3856,4756,471.622.100
17 jul. 201856,4256,5056,3656,4956,491.047.400
16 jul. 201856,3556,4556,3556,4356,431.106.200
13 jul. 201856,3656,3756,2956,3656,361.122.300
12 jul. 201856,3856,4056,3456,3756,37888.700
11 jul. 201856,3156,4356,3156,3156,311.077.700
10 jul. 201856,3756,4256,2756,3456,34514.700
09 jul. 201856,4156,4556,3156,3656,36865.500
06 jul. 201856,1256,4756,1256,4156,41774.700
05 jul. 201856,1456,2756,0056,1356,131.155.600
03 jul. 201856,0156,0655,9856,0056,00602.700
02 jul. 201856,0056,1255,9256,0156,013.048.000
29 jun. 201856,0356,1255,8455,9555,952.906.000
28 jun. 201856,0056,1855,9756,0756,07949.600
27 jun. 201856,1056,1255,9255,9455,942.029.500
26 jun. 201856,1256,2456,0856,0956,09620.500
25 jun. 201856,2156,2856,0856,1156,111.255.800
22 jun. 201856,2356,2756,1456,1556,151.036.700
21 jun. 201856,1756,2556,1356,2056,201.497.100
20 jun. 201856,1756,2556,1256,2156,21612.600
19 jun. 201856,1756,2356,1256,1956,19973.800
18 jun. 201856,0756,2056,0556,2056,20715.500
15 jun. 201856,1556,2456,0256,1856,182.485.500
14 jun. 201856,1956,2956,1456,2056,201.932.600
14 jun. 20180.22 Dividendo
13 jun. 201856,4056,4956,2656,2756,052.854.400
12 jun. 201856,3556,4956,2556,3156,092.708.900
11 jun. 201856,3556,5056,2656,4056,182.019.700
08 jun. 201856,3056,3556,2056,3056,082.137.200
07 jun. 201856,1556,3156,0356,3056,082.645.800
06 jun. 201856,0056,1955,9456,1855,961.892.300
05 jun. 201855,8755,9855,7955,9655,741.133.300
04 jun. 201856,0056,0655,7555,9455,72991.000
01 jun. 201855,6056,0055,5655,9455,721.833.300
31 may. 201855,5255,6755,4255,5855,363.526.300
30 may. 201855,3255,7955,3255,5955,371.632.200
29 may. 201855,6355,7055,3055,3255,102.240.900
25 may. 201855,6055,7755,5555,6455,422.565.000
24 may. 201855,7855,7855,6055,6755,452.183.500
23 may. 201855,7455,8655,5155,7755,551.198.000
22 may. 201855,7255,8555,7055,7455,523.973.400
21 may. 201855,5055,8355,5055,7655,541.735.100
18 may. 201855,3355,5155,2655,4655,241.541.800
17 may. 201855,2755,5255,2255,3355,112.005.800
16 may. 201855,2855,4655,1355,3055,081.905.000
15 may. 201855,0055,3254,9555,2255,001.994.500
14 may. 201854,9955,0754,8554,9954,783.113.800
11 may. 201854,8055,0454,8054,9354,722.593.500
10 may. 201855,0755,1654,5354,8354,624.823.100
09 may. 201855,2055,2355,0755,0854,862.166.600
08 may. 201855,1055,2555,0555,1354,912.807.300
07 may. 201855,5555,5952,7855,0554,835.097.600
04 may. 201855,5055,6255,5055,5455,321.417.700
03 may. 201855,6355,6755,4655,5055,283.219.800
02 may. 201855,7155,7555,6355,6555,432.109.100
01 may. 201855,6255,8155,6255,8155,592.069.200
30 abr. 201855,8455,8455,5955,5955,372.417.400
27 abr. 201855,7055,9055,6555,8055,583.424.900
26 abr. 201855,4155,7955,3555,7155,492.584.200
25 abr. 201855,3855,4955,3255,4055,183.126.500
24 abr. 201855,4555,5555,2955,3855,163.627.700
23 abr. 201855,5955,6655,2755,4455,223.621.700
20 abr. 201855,7055,7055,5055,5555,332.715.500
19 abr. 201855,7555,8455,5455,6155,392.258.400
18 abr. 201855,7055,8455,7055,7855,561.590.600
17 abr. 201855,5155,8355,5055,6755,453.103.300
16 abr. 201855,5455,6155,4455,5055,282.213.700
13 abr. 201855,4255,5455,3555,5055,282.220.400
12 abr. 201855,3555,5055,3455,3955,172.881.500
11 abr. 201855,3355,3955,2455,3655,142.929.500
10 abr. 201855,3055,4155,2855,3955,173.531.400
09 abr. 201855,3855,4255,2555,2555,034.679.900
06 abr. 201855,4755,5755,3355,3555,133.202.200
05 abr. 201855,2655,6355,2255,6055,383.586.600
04 abr. 201855,4155,4555,1755,2655,043.495.400
03 abr. 201855,1255,4955,0955,4955,274.699.100
02 abr. 201855,3855,3855,0255,1054,885.289.000
29 mar. 201855,3855,4155,2655,2655,045.155.300
28 mar. 201855,4355,5055,3155,3555,138.929.000
27 mar. 201855,4655,6155,3355,4155,196.665.200
26 mar. 201855,3755,4655,3755,4055,183.924.200
23 mar. 201855,4055,4855,3355,3355,115.417.100
22 mar. 201855,4555,4955,3555,3555,135.744.200
21 mar. 201855,4355,5055,3755,3955,174.766.500
20 mar. 201855,5155,5455,3155,3655,146.436.200
19 mar. 201855,4055,5655,3755,4455,224.122.300
16 mar. 201855,5055,5455,3355,3355,115.284.900
15 mar. 201855,4055,5355,3555,4255,203.893.200
14 mar. 201855,5655,5855,2055,4555,239.318.900
14 mar. 20180.22 Dividendo
13 mar. 201855,6055,7255,5255,6055,167.535.000
12 mar. 201855,7255,7355,5355,5655,1212.036.600
09 mar. 201855,8355,8955,6555,6755,2313.901.900
08 mar. 201855,8155,9055,7655,8055,3611.033.300
07 mar. 201855,9255,9855,7455,7555,3114.585.300
06 mar. 201855,9956,1155,8355,9155,4719.886.300
05 mar. 201856,3656,3955,6655,9255,4882.908.000
02 mar. 201842,6143,5442,3043,3042,963.607.900
*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