EXCO Resources, Inc. (EXCE)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:53PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | 1,135 |
| 23 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6,050 |
| 22 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 21 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 13,150 |
| 20 may 2024 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | 10,510 |
| 17 may 2024 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 700 |
| 16 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 15 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 151 |
| 14 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 13 may 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2,000 |
| 10 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 09 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 08 may 2024 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 1,498 |
| 07 may 2024 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 9,400 |
| 06 may 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 800 |
| 03 may 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 900 |
| 02 may 2024 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 4,818 |
| 01 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,156 |
| 30 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2,899 |
| 29 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 20,000 |
| 26 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,150 |
| 25 abr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 24 abr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 23 abr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22 abr 2024 | 7.50 | 7.65 | 7.25 | 7.65 | 7.65 | 7,532 |
| 19 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3,000 |
| 18 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 716 |
| 17 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 739 |
| 16 abr 2024 | 8.05 | 8.05 | 7.50 | 7.50 | 7.50 | 2,216 |
| 15 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 216 |
| 12 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 216 |
| 11 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,020 |
| 10 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 abr 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 5,924 |
| 08 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 abr 2024 | 7.25 | 7.38 | 7.25 | 7.25 | 7.25 | 20,000 |
| 04 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 03 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 02 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 01 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 27 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 26 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 25 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 22 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 21 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 15 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 12 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 500 |
| 11 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 08 mar 2024 | 7.05 | 7.05 | 6.60 | 6.60 | 6.60 | 2,814 |
| 07 mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 06 mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 108 |
| 05 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 308 |
| 04 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 232 |
| 27 feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 542 |
| 26 feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 350 |
| 23 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 feb 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 1,168 |
| 21 feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 541 |
| 20 feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 16 feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 252 |
| 15 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 13 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,234 |
| 12 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| 07 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 06 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 05 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 198 |
| 02 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| 31 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 506 |
| 29 ene 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 216 |
| 26 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,017 |
| 25 ene 2024 | 6.00 | 7.50 | 6.00 | 6.50 | 6.50 | 4,908 |
| 24 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 218 |
| 23 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 108 |
| 11 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 413 |
| 09 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 05 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2,000 |
| 03 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.