Mercados españoles abiertos en 4 hrs 14 min

Xperi Inc. (XPER)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,07+0,30 (+2,79%)
Al cierre: 04:00PM EDT
11,11 +0,04 (+0,36%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202410,8811,0710,8811,0711,07187.400
03 may 202410,8910,9010,5910,7710,77200.800
02 may 202410,7110,7410,4310,6510,65228.900
01 may 202410,4610,7710,4210,4810,48258.000
30 abr 202410,4810,6310,3110,5110,51493.000
29 abr 202411,2411,2410,5610,7310,73534.500
26 abr 20249,8210,109,759,959,95221.000
25 abr 20249,799,849,669,839,83213.500
24 abr 20249,5410,059,519,989,98290.100
23 abr 20249,619,839,529,569,56275.500
22 abr 20249,679,699,559,619,61291.700
19 abr 20249,479,719,479,629,62346.100
18 abr 20249,619,799,519,539,53244.000
17 abr 20249,789,959,519,589,58249.000
16 abr 20249,999,999,689,739,73251.200
15 abr 202410,2810,3710,0410,1010,10297.100
12 abr 202410,6010,6210,2210,2310,23258.100
11 abr 202410,7610,7710,6010,7210,72197.800
10 abr 202410,6110,7510,4310,7010,70315.600
09 abr 202410,9511,1310,8910,9610,96209.000
08 abr 202410,8711,0310,8210,8710,87208.700
05 abr 202410,9711,0410,7610,7910,79235.400
04 abr 202411,2011,4710,9710,9710,97328.900
03 abr 202411,2311,3010,8011,0811,08624.000
02 abr 202411,4911,4911,1911,3411,34355.100
01 abr 202412,0612,1211,3811,6611,66531.500
28 mar 202411,5212,1311,4412,0612,06728.000
27 mar 202410,8811,5310,8811,5211,52499.900
26 mar 202411,0711,0710,7510,7610,76314.100
25 mar 202410,9311,0410,7710,9710,97202.200
22 mar 202411,2211,2210,7610,9610,96288.700
21 mar 202411,3111,3311,1711,1811,18306.000
20 mar 202410,9511,2710,7111,2311,23314.200
19 mar 202410,8411,1210,7711,0211,02480.300
18 mar 202410,9511,0110,6910,9310,93443.100
15 mar 202410,8610,9710,7410,9010,90905.200
14 mar 202411,1211,1810,6610,8010,80425.600
13 mar 202411,2011,3911,0311,1011,10467.900
12 mar 202411,1811,4010,9811,2211,22491.300
11 mar 202411,0011,4210,9811,1211,121.034.200
08 mar 202410,8811,1210,8010,9310,93334.800
07 mar 202410,7710,9110,6710,7510,75315.800
06 mar 202410,8010,9810,5910,6710,67384.100
05 mar 202410,7510,7510,5510,6210,62425.200
04 mar 202411,2411,3810,8910,8910,89516.500
01 mar 202411,0211,2810,7111,2811,28513.500
29 feb 202412,2912,2910,3510,9610,96837.100
28 feb 202411,4911,5511,2411,2511,25334.900
27 feb 202411,7211,8511,5711,6611,66281.100
26 feb 202411,0311,6711,0311,6711,67346.400
23 feb 202410,8511,1710,8011,0411,04221.800
22 feb 202411,0411,1310,7710,8410,84350.300
21 feb 202410,9911,0910,9211,0311,03253.700
20 feb 202410,9011,1710,7411,0511,05699.600
16 feb 202411,2011,2510,8911,1011,10569.500
15 feb 202411,1211,4111,0111,3911,39738.900
14 feb 202410,6711,0510,5310,9910,99417.500
13 feb 202410,5610,6910,2810,3810,38773.600
12 feb 202410,8511,3410,8510,9710,97426.800
09 feb 202410,9811,0010,7010,8210,82546.400
08 feb 202410,4011,0210,2810,8510,85466.100
07 feb 202410,8710,9110,4210,4410,44546.300
06 feb 202410,3910,8510,3310,8310,83686.800
05 feb 202410,5010,7010,3210,3810,38317.900
02 feb 202410,5810,6710,3310,6410,64282.800
01 feb 202410,8311,0610,6510,7310,73245.700
31 ene 202411,0711,1410,6410,6810,68234.300
30 ene 202411,2411,3211,0611,1111,11189.100
29 ene 202411,0011,3710,9011,3211,32199.900
26 ene 202411,5511,6311,0511,0511,05154.700
25 ene 202411,6811,6911,3211,4311,43254.700
24 ene 202411,4211,5811,2611,4211,42331.400
23 ene 202410,9211,3510,7311,2011,20647.900
22 ene 202410,5210,8010,5210,7210,72235.000
19 ene 202410,1510,389,8710,3510,35269.100
18 ene 202410,1810,2610,0010,0810,08332.200
17 ene 202410,5110,5210,0510,0810,08505.700
16 ene 202411,3011,4110,6710,6910,69369.100
12 ene 202411,3311,7011,1911,4411,44550.800
11 ene 202411,8411,8911,0911,2011,20832.100
10 ene 202411,3011,8511,3011,8411,84847.700
09 ene 202411,1311,4911,0711,3611,36351.600
08 ene 202410,4711,3610,4311,2911,29535.600
05 ene 202410,8310,9310,5610,5610,56449.100
04 ene 202410,9010,9010,6910,8110,81296.700
03 ene 202411,1211,2210,8010,8410,84409.600
02 ene 202410,8411,3010,6811,2211,22485.100
29 dic 202311,1411,3511,0211,0211,02453.900
28 dic 202311,0711,2110,9511,1311,13509.300
27 dic 202311,0411,2511,0211,0511,05223.300
26 dic 202310,6811,1610,6811,0811,08352.400
22 dic 202310,7410,7610,3710,6810,681.156.100
21 dic 202310,7310,8210,5710,6710,67197.800
20 dic 202310,7710,9510,6110,6310,63301.900
19 dic 202311,0011,1710,7110,8310,83507.800
18 dic 202310,5010,9610,3710,9010,90595.400
15 dic 202310,5311,2610,4010,5310,531.949.600
14 dic 202310,4710,5910,3010,5510,55850.700
13 dic 202310,4010,419,9410,3310,33616.400
12 dic 202310,2410,3110,0410,2510,25537.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...