XNYS
Datos históricos de Xenia Hotels & Resorts, Inc.
Xenia Hotels & Resorts, Inc. · XHR
$18.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:53 UTC
- Variación en el periodo
- +44.97%
- Máximo
- US$22.06
- 29 de julio de 2026
- Mínimo
- US$11.75
- 31 de octubre de 2025
- Volumen medio diario
- 0.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.05 | 18.26 | 17.96 | 18.02 | −0.11% | 885,770.683 |
| 8 oct 2026 | 17.84 | 18.10 | 17.75 | 18.04 | +0.95% | 1.32 M |
| 7 oct 2026 | 17.98 | 18.17 | 17.82 | 17.87 | −1.05% | 1.05 M |
| 6 oct 2026 | 18.26 | 18.56 | 18.00 | 18.06 | −0.50% | 736,629.622 |
| 5 oct 2026 | 18.30 | 18.39 | 17.90 | 18.15 | −0.27% | 805,391.337 |
| 2 oct 2026 | 18.31 | 18.43 | 18.08 | 18.20 | +0.72% | 822,937.835 |
| 1 oct 2026 | 17.97 | 18.18 | 17.77 | 18.07 | +0.06% | 1.06 M |
| 30 sep 2026 | 18.05 | 18.39 | 17.94 | 18.06 | −1.47% | 921,253.577 |
| 29 sep 2026 | 18.41 | 18.52 | 18.06 | 18.33 | −0.49% | 817,688.914 |
| 28 sep 2026 | 17.99 | 18.51 | 17.99 | 18.42 | +1.38% | 724,741.208 |
| 25 sep 2026 | 17.98 | 18.18 | 17.78 | 18.17 | +1.34% | 1.02 M |
| 24 sep 2026 | 17.61 | 18.03 | 17.61 | 17.93 | +0.62% | 788,400.324 |
| 23 sep 2026 | 17.80 | 17.91 | 17.56 | 17.82 | −0.39% | 1.06 M |
| 22 sep 2026 | 18.05 | 18.24 | 17.70 | 17.89 | +0.17% | 760,285.425 |
| 21 sep 2026 | 17.76 | 17.89 | 17.58 | 17.86 | +0.79% | 993,737.8 |
| 18 sep 2026 | 17.56 | 17.72 | 17.38 | 17.72 | +0.40% | 2.84 M |
| 17 sep 2026 | 17.36 | 17.84 | 17.36 | 17.65 | +0.63% | 756,366.491 |
| 16 sep 2026 | 17.54 | 17.74 | 17.13 | 17.54 | +0.29% | 859,932.008 |
| 15 sep 2026 | 17.57 | 17.71 | 17.35 | 17.49 | −0.91% | 962,452.758 |
| 14 sep 2026 | 17.58 | 17.68 | 17.46 | 17.65 | +0.06% | 914,966.907 |
| 11 sep 2026 | 17.78 | 17.95 | 17.59 | 17.64 | +0.23% | 618,302.88 |
| 10 sep 2026 | 17.46 | 17.87 | 17.46 | 17.60 | −0.23% | 858,623.65 |
| 9 sep 2026 | 17.52 | 17.71 | 17.45 | 17.64 | −0.34% | 1.02 M |
| 8 sep 2026 | 17.82 | 17.99 | 17.58 | 17.70 | −1.50% | 674,763.511 |
| 4 sep 2026 | 18.10 | 18.28 | 17.93 | 17.97 | −0.99% | 515,389.967 |
| 3 sep 2026 | 18.64 | 18.64 | 18.12 | 18.15 | −1.57% | 589,906.218 |
| 2 sep 2026 | 18.11 | 18.59 | 18.10 | 18.44 | +0.82% | 733,292.979 |
| 1 sep 2026 | 18.25 | 18.62 | 18.17 | 18.29 | −2.45% | 852,257.17 |
| 31 ago 2026 | 19.42 | 19.42 | 18.67 | 18.75 | −3.65% | 1.11 M |
| 28 ago 2026 | 19.42 | 19.49 | 19.20 | 19.46 | +0.83% | 620,421.234 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.