XNYS
Datos históricos de XPO Logistics, Inc.
XPO Logistics, Inc. · XPO
$183.47
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:52 UTC
- Variación en el periodo
- +41.81%
- Máximo
- US$232.05
- 12 de junio de 2026
- Mínimo
- US$121.48
- 29 de octubre de 2025
- Volumen medio diario
- 1.42 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 | 182.02 | 184.03 | 179.65 | 183.47 | +0.84% | 886,270.698 |
| 8 oct 2026 | 180.61 | 184.26 | 180.51 | 181.95 | +0.88% | 897,778.827 |
| 7 oct 2026 | 182.66 | 183.93 | 179.82 | 180.36 | −1.71% | 1.43 M |
| 6 oct 2026 | 184.58 | 185.90 | 182.41 | 183.49 | +0.34% | 1.09 M |
| 5 oct 2026 | 185.15 | 186.80 | 179.81 | 182.86 | −1.74% | 1.38 M |
| 2 oct 2026 | 182.63 | 189.32 | 182.63 | 186.09 | +3.54% | 1.36 M |
| 1 oct 2026 | 173.78 | 180.07 | 173.47 | 179.73 | +2.13% | 1.01 M |
| 30 sep 2026 | 177.50 | 178.32 | 174.38 | 175.98 | −0.78% | 849,174.835 |
| 29 sep 2026 | 176.87 | 179.52 | 176.69 | 177.37 | +0.40% | 792,406.194 |
| 28 sep 2026 | 172.94 | 178.82 | 171.39 | 176.66 | +2.02% | 1.4 M |
| 25 sep 2026 | 175.63 | 176.97 | 172.18 | 173.17 | −1.67% | 1.38 M |
| 24 sep 2026 | 179.11 | 182.08 | 175.68 | 176.12 | −2.11% | 1.09 M |
| 23 sep 2026 | 180.51 | 183.97 | 176.31 | 179.92 | +1.27% | 1.25 M |
| 22 sep 2026 | 176.06 | 180.86 | 175.74 | 177.67 | +1.91% | 947,864.362 |
| 21 sep 2026 | 174.90 | 176.27 | 170.45 | 174.34 | +0.05% | 978,229.381 |
| 18 sep 2026 | 175.13 | 175.83 | 172.00 | 174.25 | −0.62% | 1.8 M |
| 17 sep 2026 | 178.42 | 178.88 | 171.69 | 175.34 | +0.53% | 1.27 M |
| 16 sep 2026 | 174.87 | 176.74 | 171.59 | 174.41 | −2.15% | 1.44 M |
| 15 sep 2026 | 181.02 | 182.09 | 177.03 | 178.24 | −1.25% | 1.02 M |
| 14 sep 2026 | 178.52 | 181.05 | 176.68 | 180.49 | −0.93% | 1.02 M |
| 11 sep 2026 | 184.52 | 186.98 | 179.90 | 182.18 | −0.09% | 731,396.364 |
| 10 sep 2026 | 185.75 | 188.18 | 181.56 | 182.34 | −1.04% | 752,972.612 |
| 9 sep 2026 | 188.21 | 190.60 | 183.90 | 184.25 | −3.06% | 1.27 M |
| 8 sep 2026 | 193.16 | 195.90 | 189.52 | 190.06 | −1.57% | 988,414.528 |
| 4 sep 2026 | 183.68 | 193.57 | 183.68 | 193.10 | +4.49% | 1.38 M |
| 3 sep 2026 | 186.73 | 189.05 | 181.50 | 184.80 | −0.63% | 1.06 M |
| 2 sep 2026 | 185.20 | 188.30 | 181.97 | 185.98 | +0.48% | 936,265.269 |
| 1 sep 2026 | 193.38 | 196.56 | 184.59 | 185.09 | −4.59% | 1.25 M |
| 31 ago 2026 | 188.56 | 194.87 | 188.56 | 193.99 | +2.88% | 1.31 M |
| 28 ago 2026 | 191.83 | 194.23 | 186.54 | 188.56 | −1.59% | 638,451.597 |
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.