XL - XL Group Ltd

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201835,9936,8135,7136,7836,782.359.085
22 ene. 201836,3037,7935,9035,9935,993.995.600
19 ene. 201835,2235,5935,0235,4535,452.452.300
18 ene. 201835,3335,3434,6635,1335,132.293.900
17 ene. 201835,5035,5035,0535,3335,331.564.900
16 ene. 201835,5535,7634,9635,2435,242.606.100
12 ene. 201835,1535,5234,5635,4935,493.094.400
11 ene. 201834,3535,3334,3535,2735,272.913.300
10 ene. 201834,2234,6634,0734,2334,232.032.500
09 ene. 201834,3834,8234,2134,2134,211.719.500
08 ene. 201834,4834,6034,2334,4634,462.332.500
05 ene. 201835,3735,3834,4934,6534,652.033.900
04 ene. 201834,5035,3534,4235,2435,243.508.700
03 ene. 201833,9434,5233,7734,4334,431.975.700
02 ene. 201835,2135,2133,8634,0234,022.129.200
29 dic. 201735,4535,4535,1635,1635,161.018.000
28 dic. 201735,3035,3935,0235,3735,371.117.400
27 dic. 201735,2235,3434,9635,2035,20969.500
26 dic. 201735,2635,6335,0135,2435,241.102.600
22 dic. 201735,1435,2734,9235,1735,171.548.600
21 dic. 201735,2535,3835,0535,0635,062.098.500
20 dic. 201735,4335,6135,0735,1935,192.591.400
19 dic. 201735,7735,9635,3135,3235,322.764.300
18 dic. 201736,3836,5235,3735,5135,512.855.000
15 dic. 201735,3336,5635,3336,2536,254.109.900
14 dic. 201735,8536,0535,0435,1135,112.441.000
14 dic. 20170.22 Dividendo
13 dic. 201737,0037,0936,0836,1035,881.923.100
12 dic. 201736,9737,2236,8837,0336,801.252.600
11 dic. 201736,7336,8436,4336,8236,601.413.600
08 dic. 201736,6836,8736,2736,8736,652.031.000
07 dic. 201737,3637,4636,5236,7336,512.053.000
06 dic. 201737,3737,6837,1137,4537,221.729.000
05 dic. 201737,9838,0537,2037,3237,091.939.900
04 dic. 201738,6838,7937,8937,9437,712.503.500
01 dic. 201738,9639,0437,9838,4538,221.724.500
30 nov. 201739,7039,9338,5538,8238,584.318.300
29 nov. 201739,1739,9439,0039,5439,303.180.000
28 nov. 201738,8239,1938,4839,0338,791.517.900
27 nov. 201738,1939,0737,9538,8538,611.941.000
24 nov. 201738,3138,4237,9838,0837,85511.200
22 nov. 201738,2838,6037,9738,2538,021.398.400
21 nov. 201738,8438,8438,2838,3038,071.240.000
20 nov. 201738,6138,7538,2338,7238,482.185.500
17 nov. 201738,5838,8038,2638,6338,392.711.400
16 nov. 201739,2939,3338,6538,6738,432.303.900
15 nov. 201738,7639,3538,6339,2338,992.346.600
14 nov. 201739,2139,2538,7839,0038,762.205.500
13 nov. 201739,6439,6639,1239,4039,161.693.800
10 nov. 201740,1540,2739,5739,7139,471.779.800
09 nov. 201739,1440,5139,1440,1439,904.498.800
08 nov. 201739,9839,9839,4939,5339,291.816.200
07 nov. 201739,8040,5739,7439,9139,672.140.000
06 nov. 201739,9339,9839,3339,6939,452.118.600
03 nov. 201739,4140,1238,8940,0439,804.327.900
02 nov. 201740,4440,7138,4839,4839,245.375.800
01 nov. 201740,6040,7840,1040,3440,093.137.200
31 oct. 201741,2841,6740,3340,4740,223.009.900
30 oct. 201740,6841,6040,6841,2641,013.310.400
27 oct. 201740,8341,1040,3140,8040,551.934.500
26 oct. 201741,7141,9540,7540,8540,602.944.800
25 oct. 201741,4742,8341,2041,4941,243.178.700
24 oct. 201742,2442,8142,0642,3242,062.587.200
23 oct. 201742,3942,5841,9042,2141,952.213.300
20 oct. 201742,9642,9942,3042,5142,252.949.400
19 oct. 201741,1842,4941,1642,4642,203.116.200
18 oct. 201742,0342,0741,2241,3441,093.887.900
17 oct. 201741,7742,0841,3242,0241,764.586.900
16 oct. 201741,5942,5541,2441,6441,394.518.900
13 oct. 201739,4041,6338,9741,5141,266.374.200
12 oct. 201740,6340,9440,0340,6740,425.269.200
11 oct. 201739,4239,4638,8939,3539,112.392.600
10 oct. 201739,3939,8439,1139,6739,432.239.500
09 oct. 201739,5539,5539,0039,3239,081.268.400
06 oct. 201739,5539,9939,4239,5739,332.531.100
05 oct. 201739,1539,5738,8039,5439,302.346.600
04 oct. 201739,5339,8039,0239,1538,913.416.700
03 oct. 201739,6639,8339,0039,8039,563.522.200
02 oct. 201739,2239,7438,7239,6139,373.410.000
29 sept. 201739,1139,7039,1039,4539,213.303.000
28 sept. 201738,0239,1737,4739,1138,873.768.200
27 sept. 201738,5438,8437,9737,9937,764.747.400
26 sept. 201739,1939,1938,2038,2338,003.188.700
25 sept. 201739,1639,8738,7339,4139,172.955.800
22 sept. 201739,4439,7138,8339,1938,952.432.600
21 sept. 201739,2039,7039,1539,6439,401.985.500
20 sept. 201739,1339,2638,3939,0338,791.410.600
19 sept. 201739,2039,7839,0139,0338,792.995.200
18 sept. 201739,5339,6039,1039,1738,931.921.800
15 sept. 201739,2039,7538,8139,3739,134.059.000
14 sept. 201740,2640,4739,1039,2439,002.345.100
14 sept. 20170.22 Dividendo
13 sept. 201740,3840,6540,1040,6440,172.383.900
12 sept. 201740,5340,9140,0140,4539,992.202.800
11 sept. 201738,6142,9338,6140,5540,086.295.200
08 sept. 201736,1039,0936,0838,6138,176.561.200
07 sept. 201738,3938,3936,0236,4836,064.304.200
06 sept. 201738,3338,9538,0438,4538,014.223.700
05 sept. 201740,0440,2237,8538,2737,835.923.900
01 sept. 201741,0541,6840,3140,6240,153.207.700
*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