Stockscreener 앱 받기
148.97
0.48%
-0.72
시간 외 거래:
149.39
0.42
+0.28%
Xpo Inc 주식 (XPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $151.6 | $148.3 | $3.29 | 962,445.0 | -0.48% |
| 2024-11-21 | $152.2 | $147.2 | $5.01 | 1,086,102.0 | +2.16% |
| 2024-11-20 | $146.8 | $143.1 | $3.73 | 622,925.0 | +0.52% |
| 2024-11-19 | $146.7 | $142.8 | $3.93 | 661,611.0 | +0.90% |
| 2024-11-18 | $147.8 | $144.3 | $3.47 | 1,340,070.0 | -0.91% |
| 2024-11-15 | $148.5 | $144.8 | $3.75 | 1,023,967.0 | -2.11% |
| 2024-11-14 | $151.0 | $148.2 | $2.75 | 902,645.0 | -0.39% |
| 2024-11-13 | $152.8 | $149.5 | $3.34 | 1,053,682.0 | -1.34% |
| 2024-11-12 | $155.3 | $150.8 | $4.41 | 1,150,465.0 | -2.35% |
| 2024-11-11 | $156.8 | $153.1 | $3.75 | 1,364,140.0 | +1.94% |
| 2024-11-08 | $152.6 | $148.8 | $3.81 | 1,410,902.0 | +1.10% |
| 2024-11-07 | $153.1 | $149.5 | $3.58 | 1,318,179.0 | -0.75% |
| 2024-11-06 | $155.0 | $148.6 | $6.40 | 3,221,672.0 | +9.78% |
| 2024-11-05 | $138.8 | $131.7 | $7.07 | 2,130,630.0 | +3.52% |
| 2024-11-04 | $133.7 | $129.8 | $3.86 | 1,319,994.0 | +2.54% |
| 2024-11-01 | $132.0 | $129.8 | $2.19 | 846,299.0 | -0.26% |
| 2024-10-31 | $135.0 | $130.5 | $4.53 | 1,523,619.0 | -2.58% |
| 2024-10-30 | $138.7 | $126.9 | $11.84 | 4,259,001.0 | +11.43% |
| 2024-10-29 | $120.7 | $118.2 | $2.47 | 2,028,265.0 | +0.58% |
| 2024-10-28 | $119.7 | $117.1 | $2.63 | 1,063,357.0 | +1.58% |
| 2024-10-25 | $119.3 | $113.1 | $6.21 | 2,072,584.0 | +5.08% |
| 2024-10-24 | $112.5 | $109.5 | $2.98 | 1,348,728.0 | +2.32% |
Xpo Inc 주식 (XPO) 연도별 가격 이력
이 심층 분석에서는 Xpo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xpo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xpo Inc 주식 (XPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $156.8 | $129.8 | $27.02 | 21,378,173.0 | +14.13% |
| 2024-10 | $138.7 | $103.9 | $34.77 | 35,237,987.0 | +21.41% |
| 2024-09 | $117.3 | $97.03 | $20.23 | 30,427,992.0 | -6.20% |
| 2024-08 | $126.2 | $101.0 | $25.14 | 29,500,580.0 | -0.24% |
| 2024-07 | $119.6 | $100.4 | $19.19 | 33,972,541.0 | +8.23% |
| 2024-06 | $109.7 | $97.10 | $12.64 | 31,026,240.0 | -0.78% |
| 2024-05 | $122.5 | $104.3 | $18.29 | 33,957,681.0 | -0.45% |
| 2024-04 | $130.5 | $103.7 | $26.80 | 29,977,312.0 | -11.94% |
| 2024-03 | $129.4 | $118.9 | $10.53 | 22,943,742.0 | +1.42% |
| 2024-02 | $123.8 | $82.78 | $41.06 | 35,659,414.0 | +40.82% |
| 2024-01 | $89.16 | $80.26 | $8.90 | 25,381,909.0 | -2.45% |
Xpo Inc 주식 (XPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.84 | $78.72 | $12.12 | 28,379,704.0 | +1.52% |
| 2023-11 | $89.75 | $75.48 | $14.26 | 27,696,705.0 | +13.81% |
| 2023-10 | $80.42 | $65.80 | $14.62 | 42,813,190.0 | +1.54% |
| 2023-09 | $76.49 | $67.21 | $9.28 | 29,253,058.0 | +0.04% |
| 2023-08 | $76.77 | $64.70 | $12.07 | 36,198,379.0 | +7.78% |
| 2023-07 | $72.85 | $56.81 | $16.04 | 44,844,800.0 | +17.36% |
| 2023-06 | $59.85 | $46.80 | $13.05 | 36,330,592.0 | +25.72% |
| 2023-05 | $49.20 | $42.86 | $6.34 | 41,598,514.0 | +6.22% |
| 2023-04 | $44.86 | $29.02 | $15.84 | 54,703,946.0 | +38.50% |
| 2023-03 | $38.17 | $29.51 | $8.66 | 37,286,289.0 | -4.38% |
| 2023-02 | $45.06 | $33.36 | $11.70 | 40,733,425.0 | -16.31% |
| 2023-01 | $40.59 | $32.02 | $8.56 | 28,035,590.0 | +19.74% |
Xpo Inc 주식 (XPO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.32 | $32.85 | $7.47 | 25,372,531.0 | -13.80% |
| 2022-11 | $40.62 | $30.54 | $10.09 | 39,489,863.0 | -25.36% |
| 2022-10 | $53.21 | $44.03 | $9.18 | 32,092,219.0 | +16.22% |
| 2022-09 | $55.25 | $41.67 | $13.58 | 32,602,493.0 | -15.07% |
| 2022-08 | $61.67 | $52.04 | $9.63 | 33,063,928.0 | -12.25% |
| 2022-07 | $59.90 | $45.09 | $14.81 | 22,370,943.0 | +24.04% |
| 2022-06 | $57.08 | $45.25 | $11.83 | 29,712,252.0 | -9.88% |
| 2022-05 | $57.36 | $46.41 | $10.95 | 35,026,809.0 | -0.65% |
| 2022-04 | $73.40 | $51.80 | $21.60 | 40,673,409.0 | -26.11% |
| 2022-03 | $79.63 | $59.22 | $20.41 | 37,496,865.0 | +0.17% |
| 2022-02 | $73.45 | $62.30 | $11.15 | 32,826,119.0 | +9.84% |
| 2022-01 | $78.39 | $61.63 | $16.76 | 27,775,151.0 | -14.54% |
1.37%
0.47%
자본화:
|
볼륨(24시간):