XP Inc. Class A XP
NASDAQ · Amerika Birleşik Devletleri · Finans
$20,77-0,23 (-%1,07)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,74 | -%1,24 | $20,91 | $21,36 | $20,60 | 1,73M |
| 2026-09-30 | $21,00 | +%3,58 | $20,51 | $21,47 | $20,41 | 10,39M |
| 2026-09-29 | $20,27 | +%0,20 | $20,19 | $20,53 | $19,96 | 6,87M |
| 2026-09-28 | $20,23 | -%1,37 | $19,97 | $20,64 | $19,78 | 6,45M |
| 2026-09-25 | $20,51 | -%0,05 | $20,52 | $20,66 | $19,92 | 5,23M |
| 2026-09-24 | $20,52 | -%1,72 | $20,76 | $20,99 | $20,28 | 6,62M |
| 2026-09-23 | $20,88 | -%1,56 | $21,18 | $21,57 | $20,85 | 7,48M |
| 2026-09-22 | $21,21 | +%2,07 | $20,54 | $21,31 | $20,28 | 8,01M |
| 2026-09-21 | $20,78 | +%3,85 | $20,36 | $20,86 | $20,24 | 8,01M |
| 2026-09-18 | $20,01 | -%0,89 | $20,17 | $20,25 | $19,76 | 7,75M |
| 2026-09-17 | $20,19 | +%2,18 | $20,08 | $20,42 | $19,54 | 7,09M |
| 2026-09-16 | $19,76 | +%1,18 | $19,48 | $19,84 | $19,26 | 5,74M |
| 2026-09-15 | $19,53 | -%0,33 | $19,54 | $19,68 | $19,33 | 5,33M |
| 2026-09-14 | $19,59 | -%1,33 | $19,24 | $19,65 | $19,15 | 5,33M |
| 2026-09-11 | $19,86 | -%0,55 | $20,04 | $20,08 | $19,50 | 8,04M |
| 2026-09-10 | $19,97 | +%4,88 | $18,86 | $20,14 | $18,79 | 9,79M |
| 2026-09-09 | $19,04 | -%4,75 | $19,81 | $19,81 | $18,90 | 23,49M |
| 2026-09-08 | $19,99 | +%0,65 | $20,46 | $20,46 | $19,86 | 6,50M |
| 2026-09-04 | $19,86 | -%0,70 | $19,67 | $20,10 | $19,65 | 5,02M |
| 2026-09-03 | $20,00 | +%0,05 | $20,74 | $20,75 | $19,60 | 8,83M |
| 2026-09-02 | $19,99 | +%6,78 | $18,95 | $20,05 | $18,90 | 9,07M |
| 2026-09-01 | $18,72 | +%2,69 | $18,11 | $19,06 | $18,11 | 5,84M |
| 2026-08-31 | $18,23 | +%3,23 | $18,18 | $18,58 | $18,13 | 5,69M |
| 2026-08-28 | $17,66 | -%0,11 | $17,80 | $17,82 | $17,24 | 4,17M |
| 2026-08-27 | $17,68 | -%0,73 | $17,76 | $17,87 | $17,57 | 3,68M |
| 2026-08-26 | $17,81 | +%0,06 | $18,09 | $18,33 | $17,78 | 4,97M |
| 2026-08-25 | $17,80 | +%4,28 | $17,06 | $17,83 | $16,92 | 5,68M |
| 2026-08-24 | $17,07 | +%1,55 | $16,71 | $17,60 | $16,58 | 4,52M |
| 2026-08-21 | $16,81 | +%5,13 | $16,17 | $16,98 | $16,15 | 6,60M |
| 2026-08-20 | $15,99 | -%3,27 | $16,58 | $16,60 | $15,92 | 5,31M |
| 2026-08-19 | $16,53 | +%4,36 | $16,24 | $16,70 | $16,05 | 5,20M |
| 2026-08-18 | $15,84 | +%0,89 | $15,70 | $16,27 | $15,53 | 8,14M |
| 2026-08-17 | $15,70 | -%0,76 | $15,93 | $15,98 | $15,46 | 5,87M |
| 2026-08-14 | $15,82 | -%0,13 | $15,93 | $16,03 | $15,53 | 6,01M |
| 2026-08-13 | $15,84 | +%2,59 | $15,46 | $15,90 | $15,44 | 3,73M |
| 2026-08-12 | $15,44 | -%0,45 | $15,49 | $15,73 | $15,40 | 3,83M |
| 2026-08-11 | $15,51 | -%4,26 | $16,20 | $16,32 | $15,45 | 5,64M |
| 2026-08-10 | $16,20 | -%0,25 | $16,15 | $16,27 | $15,93 | 2,87M |
| 2026-08-07 | $16,24 | -%2,64 | $16,92 | $16,92 | $16,09 | 3,56M |
| 2026-08-06 | $16,68 | -%1,77 | $16,95 | $16,96 | $16,66 | 2,58M |
| 2026-08-05 | $16,98 | +%0,06 | $17,19 | $17,37 | $16,97 | 3,79M |
| 2026-08-04 | $16,97 | -%0,35 | $17,28 | $17,44 | $16,89 | 4,23M |
| 2026-08-03 | $17,03 | -%0,18 | $17,14 | $17,23 | $16,92 | 2,87M |
| 2026-07-31 | $17,06 | -%0,81 | $17,24 | $17,44 | $16,86 | 3,00M |
| 2026-07-30 | $17,20 | +%5,46 | $16,67 | $17,27 | $16,44 | 3,71M |
| 2026-07-29 | $16,31 | -%2,92 | $16,63 | $16,72 | $16,17 | 2,84M |
| 2026-07-28 | $16,80 | +%0,36 | $16,80 | $17,05 | $16,64 | 3,31M |
| 2026-07-27 | $16,74 | +%0,30 | $16,81 | $16,96 | $16,64 | 3,15M |
| 2026-07-24 | $16,69 | -%0,83 | $16,88 | $17,00 | $16,67 | 2,43M |
| 2026-07-23 | $16,83 | -%2,72 | $17,13 | $17,33 | $16,79 | 4,12M |
| 2026-07-22 | $17,30 | +%2,67 | $16,92 | $17,34 | $16,85 | 3,19M |
| 2026-07-21 | $16,85 | +%0,30 | $16,89 | $16,89 | $16,44 | 2,61M |
| 2026-07-20 | $16,80 | +%0,78 | $16,74 | $17,10 | $16,71 | 3,84M |
| 2026-07-17 | $16,67 | -%0,06 | $16,33 | $16,94 | $16,26 | 3,73M |
| 2026-07-16 | $16,68 | -%1,13 | $16,65 | $16,81 | $16,45 | 4,17M |
| 2026-07-15 | $16,87 | %0,00 | $16,93 | $17,11 | $16,69 | 3,97M |
| 2026-07-14 | $16,87 | +%3,05 | $16,67 | $16,90 | $16,46 | 7,03M |
| 2026-07-13 | $16,37 | -%3,25 | $16,84 | $16,93 | $16,28 | 3,69M |
| 2026-07-10 | $16,92 | +%3,11 | $17,08 | $17,17 | $16,87 | 3,92M |
| 2026-07-09 | $16,41 | +%6,28 | $15,64 | $16,55 | $15,61 | 7,79M |
| 2026-07-08 | $15,44 | -%3,32 | $15,74 | $16,01 | $15,14 | 20,54M |
| 2026-07-07 | $15,97 | -%2,62 | $16,41 | $16,58 | $15,86 | 11,10M |
| 2026-07-06 | $16,40 | +%1,49 | $16,35 | $16,63 | $16,06 | 7,64M |
| 2026-07-02 | $16,16 | -%0,12 | $16,38 | $16,72 | $16,07 | 3,54M |
| 2026-07-01 | $16,18 | -%0,49 | $16,08 | $16,52 | $16,07 | 4,28M |
| 2026-06-30 | $16,26 | -%0,31 | $16,15 | $16,35 | $16,01 | 4,11M |
| 2026-06-29 | $16,31 | +%1,12 | $16,30 | $16,48 | $16,08 | 4,27M |
| 2026-06-26 | $16,13 | +%2,22 | $15,68 | $16,21 | $15,66 | 6,78M |
| 2026-06-25 | $15,78 | +%1,41 | $15,88 | $16,17 | $15,65 | 4,85M |
| 2026-06-24 | $15,56 | -%1,02 | $15,70 | $15,85 | $15,52 | 4,50M |
| 2026-06-23 | $15,72 | -%1,69 | $15,63 | $15,91 | $15,54 | 4,07M |
| 2026-06-22 | $15,99 | +%4,51 | $15,54 | $16,08 | $15,49 | 5,28M |
| 2026-06-18 | $15,30 | -%0,78 | $15,47 | $15,64 | $15,16 | 6,36M |
| 2026-06-17 | $15,42 | -%1,66 | $15,83 | $16,17 | $15,35 | 6,90M |
| 2026-06-16 | $15,68 | -%0,82 | $15,82 | $15,96 | $15,62 | 4,19M |
| 2026-06-15 | $15,81 | -%1,31 | $16,73 | $16,85 | $15,74 | 4,29M |
| 2026-06-12 | $16,02 | +%2,36 | $15,86 | $16,10 | $15,69 | 7,16M |
| 2026-06-11 | $15,65 | +%4,75 | $15,06 | $15,67 | $14,80 | 8,76M |
| 2026-06-10 | $14,94 | -%4,48 | $15,09 | $15,40 | $14,90 | 8,65M |
| 2026-06-09 | $15,64 | +%2,49 | $15,41 | $15,77 | $15,15 | 7,42M |
| 2026-06-08 | $15,26 | -%0,52 | $15,31 | $15,39 | $15,09 | 6,83M |
| 2026-06-05 | $15,34 | -%1,92 | $15,50 | $15,86 | $15,24 | 5,35M |
| 2026-06-04 | $15,64 | +%0,26 | $15,69 | $15,84 | $15,46 | 5,08M |
| 2026-06-03 | $15,60 | -%3,70 | $15,85 | $15,96 | $15,52 | 6,64M |
| 2026-06-02 | $16,20 | -%2,41 | $16,52 | $16,57 | $16,18 | 6,59M |
| 2026-06-01 | $16,60 | -%0,42 | $16,43 | $16,80 | $16,41 | 3,83M |
| 2026-05-29 | $16,67 | -%1,71 | $16,73 | $16,95 | $16,57 | 8,18M |
| 2026-05-28 | $16,96 | -%1,02 | $16,90 | $17,32 | $16,87 | 3,98M |
| 2026-05-27 | $17,14 | -%0,49 | $17,27 | $17,53 | $17,08 | 5,13M |
| 2026-05-26 | $17,22 | +%2,38 | $17,26 | $17,40 | $16,86 | 5,62M |