Mercado fechará em 2 h 52 min

XPO, Inc. (0M1O.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
108,75-1,76 (-1,59%)
No fechamento: 04:50PM BST
Período:
14 de mai. de 2023 - 14 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de mai. de 2024109,55109,95108,13108,75108,7546
13 de mai. de 2024114,07116,17110,51110,51110,51464
10 de mai. de 2024113,78114,27112,85113,22113,22461
09 de mai. de 2024111,11114,80110,14113,48113,4814
08 de mai. de 2024108,33113,26108,33111,60111,60866
07 de mai. de 2024110,53112,26110,20110,34110,34507
03 de mai. de 2024112,25125,70112,25114,24114,241.501
02 de mai. de 2024107,49108,14106,67108,14108,141.253
01 de mai. de 2024106,73107,84104,80107,18107,18802
30 de abr. de 2024108,30110,99106,49106,50106,50285
29 de abr. de 2024110,49112,50109,49110,36110,361.176
26 de abr. de 2024107,50110,53104,07110,53110,531.667
25 de abr. de 2024116,31120,07116,23119,93119,93983
24 de abr. de 2024119,54121,81108,60116,07116,072.752
23 de abr. de 2024117,47120,71116,70120,71120,7121
22 de abr. de 2024115,02116,83115,02116,74116,74282
19 de abr. de 2024116,47116,69113,19114,24114,24267
18 de abr. de 2024119,51119,99114,88115,31115,31173
17 de abr. de 2024117,78120,69115,77116,70116,70885
16 de abr. de 2024122,50123,53120,50121,72121,72258
15 de abr. de 2024127,84128,73124,85124,85124,85796
12 de abr. de 2024125,30126,00124,06124,52124,52214
11 de abr. de 2024126,16126,40124,79126,40126,4069
10 de abr. de 2024124,78126,98124,27125,87125,87156
09 de abr. de 2024129,14129,14122,13125,88125,88734
08 de abr. de 2024129,31130,55128,25129,85129,851.048
05 de abr. de 2024123,86128,17122,92127,24127,24661
04 de abr. de 2024126,18126,18125,01125,96125,9628
03 de abr. de 2024121,80123,64121,80123,64123,64991
02 de abr. de 2024119,52120,22118,62119,76119,764
28 de mar. de 2024119,95122,58118,82121,40121,40103
27 de mar. de 2024122,93124,04119,97120,18120,18201
26 de mar. de 2024124,25124,92122,79123,59123,59633
25 de mar. de 2024124,31125,40123,60124,32124,32296
22 de mar. de 2024125,40126,22124,14124,24124,2475
21 de mar. de 2024124,40127,02124,40126,18126,18333
20 de mar. de 2024121,12123,53120,81123,53123,5318
19 de mar. de 2024121,68122,08119,80120,63120,63581
18 de mar. de 2024123,63124,47122,76123,55123,551.321
15 de mar. de 2024123,45123,98122,24122,82122,82211
14 de mar. de 2024122,28123,51121,32121,32121,32369
13 de mar. de 2024124,81125,50122,85123,22123,22170
12 de mar. de 2024122,42125,75121,96125,54125,54214
11 de mar. de 2024122,87123,92119,45120,44120,44302
08 de mar. de 2024128,72129,64123,75123,75123,75186
07 de mar. de 2024127,09127,95125,74127,95127,95178
06 de mar. de 2024125,21127,82124,95126,62126,62442
05 de mar. de 2024120,67124,48120,00123,97123,97296
04 de mar. de 2024121,23123,92120,88123,92123,92266
01 de mar. de 2024119,22121,48119,22121,43121,43229
29 de fev. de 2024118,85119,30117,53119,30119,30675
28 de fev. de 2024117,62118,29116,61116,63116,63720
27 de fev. de 2024120,53121,21118,73118,81118,81701
26 de fev. de 2024121,12122,86120,80121,24121,24237
23 de fev. de 2024122,65122,65122,58122,58122,58288
22 de fev. de 2024121,65123,17121,50122,50122,50642
21 de fev. de 2024119,08119,26117,26118,60118,60353
20 de fev. de 2024118,75119,33115,93117,55117,552.457
19 de fev. de 2024------
16 de fev. de 2024120,40121,62119,75120,75120,751.085
15 de fev. de 2024120,32121,41118,66120,95120,95337
14 de fev. de 2024118,33119,83115,87119,53119,53564
13 de fev. de 2024115,31116,75113,58115,74115,741.368
12 de fev. de 2024120,64120,64116,80117,07117,071.688
09 de fev. de 2024117,60121,31115,91121,25121,252.395
08 de fev. de 2024117,00120,78116,54118,58118,589.492
07 de fev. de 2024105,00116,22105,00114,46114,467.491
06 de fev. de 202497,0998,5595,7598,1698,161.195
05 de fev. de 202494,9296,4592,7695,3395,33847
02 de fev. de 202487,1396,8285,3494,6294,622.582
01 de fev. de 202485,8586,1482,7283,9783,97976
31 de jan. de 202486,5989,2185,3586,8186,81250
30 de jan. de 202486,8687,4685,8086,9986,99608
29 de jan. de 202487,6487,8186,1287,2087,20139
26 de jan. de 202487,2287,4186,2586,3986,39126
25 de jan. de 202484,2487,4784,2486,9786,97162
24 de jan. de 202486,6086,6084,3984,5284,52208
23 de jan. de 202485,8786,5884,8384,9184,9168
22 de jan. de 202486,7387,1985,7286,1686,16413
19 de jan. de 202483,7585,0082,7884,0684,061.089
18 de jan. de 202481,9483,4381,6883,3283,32784
17 de jan. de 202483,0283,4480,2180,9480,94598
16 de jan. de 202484,8386,5684,7485,0185,01856
15 de jan. de 2024------
12 de jan. de 202485,3286,6285,1586,0686,06538
11 de jan. de 202485,7585,7582,9984,0484,04193
10 de jan. de 202483,0283,9381,9083,4083,4085
09 de jan. de 202483,8086,2983,7185,5585,551.028
08 de jan. de 202482,2882,2882,2882,2882,2890
05 de jan. de 202481,9281,9281,9281,9281,9299
04 de jan. de 202483,9483,9481,6682,8082,80502
03 de jan. de 202483,8184,5782,6883,4583,45423
02 de jan. de 202486,5786,9783,8684,5584,55266
29 de dez. de 202389,3489,9187,5987,9787,9740
28 de dez. de 202390,2590,7389,6790,6590,65178
27 de dez. de 202390,2790,3190,2790,3190,3164
22 de dez. de 202389,6190,2789,1290,2790,2772
21 de dez. de 202386,6289,0586,6288,9488,94265
20 de dez. de 202384,3189,6784,0089,2089,20378
19 de dez. de 202385,0086,9185,0086,4686,46217
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...