U.S. markets closed

Ebix, Inc. (EBIXQ)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.5300+0.0400 (+8.16%)
Al cierre: 02:13PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 20240.49000.55000.49000.53000.530022,935
10 may 20240.53000.56000.49000.49000.490074,900
09 may 20240.67000.67000.50000.60000.600033,900
08 may 20240.46000.67000.45000.67000.670099,300
07 may 20240.44000.54000.43000.46000.460055,300
06 may 20240.53000.57000.42000.42000.4200105,000
03 may 20240.52000.62000.52000.53000.530055,200
02 may 20240.53000.65000.53000.53000.530058,400
01 may 20240.55000.57000.53000.53000.530085,100
30 abr 20240.53000.59000.53000.53000.530042,000
29 abr 20240.55000.65000.55000.59000.59006,800
26 abr 20240.54000.58000.53000.55000.550035,600
25 abr 20240.55000.58000.53000.54000.540056,800
24 abr 20240.69000.69000.53000.61000.6100138,900
23 abr 20240.74000.75000.65000.71000.71008,300
22 abr 20240.65000.73000.65000.69000.690030,000
19 abr 20240.65000.68000.63000.65000.65008,000
18 abr 20240.59000.65000.55000.63000.6300176,700
17 abr 20240.76000.76000.59000.63000.6300200,800
16 abr 20240.80000.82000.75000.77000.7700157,200
15 abr 20240.78000.90000.78000.89000.8900157,500
12 abr 20240.92000.92000.83000.92000.920059,000
11 abr 20240.94000.94000.87000.91000.910053,700
10 abr 20240.90000.94000.85000.90000.900062,700
09 abr 20240.81000.94000.76000.87000.8700108,100
08 abr 20240.93000.94000.80000.81000.810087,900
05 abr 20240.85000.95000.85000.91000.910062,900
04 abr 20240.88000.92000.85000.86000.8600190,500
03 abr 20240.92000.95000.89000.90000.9000163,600
02 abr 20240.91000.94000.89000.89000.890083,400
01 abr 20241.00001.00000.90000.94000.940097,500
28 mar 20240.93001.00000.92001.00001.000094,400
27 mar 20240.94000.96000.90000.93000.930075,100
26 mar 20241.04001.04000.92001.00001.000024,700
25 mar 20240.88001.00000.88001.00001.0000145,000
22 mar 20240.95001.01000.88000.89000.890091,600
21 mar 20240.92000.97000.91000.97000.970042,600
20 mar 20240.95001.01000.91000.92000.920090,000
19 mar 20240.89000.99000.89000.97000.970038,500
18 mar 20240.90001.10000.90000.95000.9500118,000
15 mar 20240.89000.96000.88000.92000.920097,600
14 mar 20240.99001.06000.87000.88000.8800406,500
13 mar 20240.85001.03000.85000.94000.9400376,200
12 mar 20240.80000.85000.76000.85000.8500181,800
11 mar 20240.78000.83000.73000.79000.7900352,600
08 mar 20240.88000.88000.66000.80000.8000369,800
07 mar 20240.93000.93000.81000.84000.8400427,100
06 mar 20240.89000.93000.85000.88000.880075,900
05 mar 20240.93000.94000.86000.90000.9000187,200
04 mar 20240.92000.97000.87000.94000.9400370,000
01 mar 20241.00001.00000.88000.95000.9500373,300
29 feb 20241.08001.08000.91000.95000.9500233,300
28 feb 20241.10001.20000.97001.08001.0800233,000
27 feb 20241.16001.30001.09001.15001.1500141,100
26 feb 20241.06001.25001.06001.17001.1700318,200
23 feb 20241.08001.35001.01001.25001.2500293,300
22 feb 20240.95001.22000.95001.10001.1000188,100
21 feb 20241.07001.11000.70001.00001.00001,202,600
20 feb 20241.27001.45001.20001.21001.2100422,300
16 feb 20241.25001.40001.22001.28001.2800264,600
15 feb 20241.40001.45001.12001.25001.2500845,400
14 feb 20241.70001.70001.23001.40001.40001,327,000
13 feb 20241.61001.85001.46001.66001.6600543,000
12 feb 20242.25002.30001.20001.65001.65002,880,100
09 feb 20242.36002.53002.26002.52002.5200139,300
08 feb 20242.45002.50002.25002.37002.3700316,000
07 feb 20242.40002.51002.36002.45002.4500409,500
06 feb 20242.47002.54002.37002.41002.4100150,500
05 feb 20242.40002.60002.25002.55002.5500829,100
02 feb 20242.13002.40002.13002.34002.3400246,700
01 feb 20242.17002.35002.15002.15002.1500144,000
31 ene 20242.20002.27002.05002.11002.1100293,400
30 ene 20242.30002.30002.18002.20002.2000174,000
29 ene 20242.42002.52002.26002.28002.2800224,200
26 ene 20242.25002.50001.99002.40002.4000621,000
25 ene 20242.39002.54002.17002.23002.2300535,800
24 ene 20242.52002.77002.46002.48002.4800242,000
23 ene 20242.67002.75002.44002.52002.5200550,900
22 ene 20242.44002.89002.40002.65002.65001,304,700
19 ene 20242.40002.50002.30002.42002.4200398,500
18 ene 20242.40002.48002.29002.33002.3300183,600
17 ene 20242.28002.74002.28002.38002.3800329,200
16 ene 20242.27002.40002.11002.24002.2400320,800
12 ene 20242.01002.33001.85002.16002.1600794,800
11 ene 20242.37002.43002.00002.07002.0700607,900
10 ene 20242.41002.50002.29002.41002.4100465,500
09 ene 20242.21002.69002.21002.41002.4100621,700
08 ene 20242.55002.63002.21002.28002.28001,038,000
05 ene 20242.86002.94002.15002.61002.61001,538,200
04 ene 20241.53003.05001.53002.93002.93005,195,200
03 ene 20241.65001.92001.50001.50001.50002,503,100
02 ene 20241.05001.83000.91001.74001.74005,270,800
29 dic 20230.85001.16000.77001.04001.04005,596,100
28 dic 20230.95001.41000.49000.85000.85009,510,000
27 dic 20231.71001.72001.05001.16001.160012,332,600
26 dic 20231.97002.04001.63001.71001.71002,832,000
22 dic 20231.97002.14001.95001.99001.99002,054,800
21 dic 20232.07002.14001.87002.02002.02003,360,900
20 dic 20232.00002.33001.87001.89001.89007,606,300
19 dic 20231.48002.29001.44002.08002.08009,412,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...