Mercados españoles abiertos en 2 hrs 57 min

XP Inc. (XP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,55-0,09 (-0,44%)
Al cierre: 04:00PM EDT
20,55 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202420,3320,6320,1720,5520,553.605.700
24 abr 202420,5420,6720,1720,6420,644.573.100
23 abr 202420,3220,9720,2720,5720,577.411.400
22 abr 202421,2221,2520,8521,1121,114.905.300
19 abr 202421,1221,3520,8121,0221,025.366.400
18 abr 202421,6821,7120,9921,0721,074.831.000
17 abr 202421,7721,8921,4521,5621,566.511.100
16 abr 202422,1622,1621,5221,7021,7010.744.800
15 abr 202423,0923,5322,4322,5522,556.210.000
12 abr 202423,7323,9323,2423,3623,365.279.500
11 abr 202424,1224,2323,8324,1024,104.160.700
10 abr 202424,8224,8524,0424,1924,196.573.500
09 abr 202425,1825,4324,8525,3325,335.731.500
08 abr 202424,8225,0624,6824,9724,972.447.100
05 abr 202424,8324,9724,4224,6724,673.742.800
04 abr 202425,2925,5324,8024,9624,964.224.600
03 abr 202424,9125,2424,6324,9124,915.710.100
02 abr 202425,0025,6024,7325,1125,115.205.600
01 abr 202425,6525,6625,0425,2225,224.997.900
28 mar 202425,3226,0725,2525,6625,664.324.200
27 mar 202425,5925,6725,2625,4925,493.057.900
26 mar 202425,5125,7225,3825,4825,483.822.400
25 mar 202425,2925,3925,1325,2825,282.769.500
22 mar 202425,2925,5625,2025,2425,244.039.300
21 mar 202425,7326,0925,4625,5925,595.954.900
20 mar 202425,0025,9024,7225,6725,675.535.500
19 mar 202424,9025,2424,6825,0125,014.561.900
18 mar 202425,6725,7524,9825,2325,233.011.100
15 mar 202425,1125,4525,0025,3725,376.544.500
14 mar 202425,8725,8825,0625,2825,284.594.500
13 mar 202425,8026,3125,5825,9225,9214.006.800
12 mar 202425,5125,9025,3625,8225,826.420.000
11 mar 202425,2525,5925,1425,4025,406.560.300
08 mar 202425,0225,6024,9025,3125,3112.953.300
07 mar 202424,9025,2424,4124,8624,864.643.300
06 mar 202424,1425,0323,7624,7824,787.707.100
05 mar 202423,5823,8323,1723,7723,778.708.000
04 mar 202423,9524,2023,5923,6523,654.215.600
01 mar 202423,6723,9923,4923,9123,913.941.300
29 feb 202423,9824,2023,5223,6423,645.349.500
28 feb 202423,3324,4422,9823,7223,729.533.800
27 feb 202424,1424,6423,9224,6124,614.618.900
26 feb 202424,1824,5023,9024,1124,116.415.400
23 feb 202424,4424,6024,0124,0324,035.045.500
22 feb 202424,8925,0424,5324,7624,766.819.000
21 feb 202424,8825,0824,3424,4024,405.350.400
20 feb 202424,8525,4224,8525,2125,216.595.000
16 feb 202424,8225,2024,7224,8724,872.685.600
15 feb 202425,2025,2324,8625,0925,092.395.300
14 feb 202424,7425,2524,7425,0925,093.217.700
13 feb 202424,4824,6924,1224,2924,295.486.600
12 feb 202424,9125,3224,7625,0325,032.645.900
09 feb 202424,8725,1524,6324,9524,953.866.200
08 feb 202424,8124,9624,4024,6624,664.734.200
07 feb 202425,0225,1024,2424,8124,816.096.900
06 feb 202425,6025,6724,9925,1525,154.555.900
05 feb 202426,0326,1024,9425,2925,294.486.500
02 feb 202424,9326,2824,8926,2626,265.353.200
01 feb 202424,7325,2424,5425,2025,204.430.000
31 ene 202425,4025,4924,4324,5824,586.083.000
30 ene 202426,0726,0725,0025,0125,016.503.800
29 ene 202425,7026,5125,7026,2626,266.052.700
26 ene 202425,2426,1425,0725,7725,774.035.600
25 ene 202425,6025,6124,6825,3625,365.142.500
24 ene 202425,7826,7825,2625,4725,479.862.800
23 ene 202425,7725,9525,0925,2425,243.882.000
22 ene 202425,1225,7624,9125,4925,496.812.300
19 ene 202424,7625,3624,6225,3525,353.812.300
18 ene 202425,4225,4724,7425,0125,013.233.200
17 ene 202425,2325,4924,8725,4725,473.893.200
16 ene 202425,5425,8725,3525,5025,503.806.800
12 ene 202425,6926,1825,6525,8125,813.513.900
11 ene 202425,1125,3124,7225,2225,223.741.800
10 ene 202424,9925,1524,6325,0225,024.227.400
09 ene 202425,7425,8724,8624,9524,954.929.300
08 ene 202425,3826,3325,1826,3026,303.914.000
05 ene 202425,0925,3624,7525,1725,176.396.200
04 ene 202424,2124,9424,1024,3324,333.908.800
03 ene 202425,1525,3924,9425,0025,004.783.600
02 ene 202425,8525,9725,3325,5825,583.769.300
29 dic 202326,4026,4326,0226,0726,071.056.000
28 dic 202326,6726,7026,3226,3526,351.970.000
27 dic 202326,2826,8426,2526,7826,782.869.700
26 dic 202326,1126,3726,0726,3226,322.082.100
22 dic 202326,0826,1825,5326,1626,163.546.200
21 dic 202326,3226,5425,6525,9225,923.830.600
20 dic 202326,5826,7125,8625,9425,944.472.600
19 dic 202326,5027,0226,3126,6526,655.993.300
18 dic 202325,3026,4725,0926,0226,027.275.000
15 dic 202325,2625,8923,9324,5424,5436.523.800
14 dic 202324,7625,9124,7525,3425,3412.232.700
13 dic 202322,7823,8222,6423,6323,6312.710.100
12 dic 202322,8022,8822,0922,4422,445.042.400
12 dic 20230.73 Dividendo
11 dic 202323,6823,7823,1923,3222,595.852.600
08 dic 202323,9224,5623,7423,8323,085.913.500
07 dic 202323,6824,2023,4824,1023,354.820.900
06 dic 202324,0024,1823,2923,6422,904.902.100
05 dic 202323,5324,2923,3923,8823,135.957.900
04 dic 202323,7023,7922,5522,6921,983.894.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...