Exco Technologies Limited (EXCOF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:53AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 500 |
| 31 may 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 30 may 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1,100 |
| 29 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 28 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 24 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 23 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,100 |
| 22 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 21 may 2024 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 200 |
| 20 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 17 may 2024 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 6,500 |
| 16 may 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 300 |
| 15 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 200 |
| 14 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 13 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 10 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| 09 may 2024 | 5.67 | 5.75 | 5.59 | 5.75 | 5.75 | 500 |
| 08 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 07 may 2024 | 5.42 | 5.45 | 5.41 | 5.41 | 5.41 | 700 |
| 06 may 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 03 may 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 4,000 |
| 02 may 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 5,300 |
| 01 may 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 600 |
| 30 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3,100 |
| 29 abr 2024 | 5.24 | 5.28 | 5.24 | 5.26 | 5.26 | 600 |
| 26 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 500 |
| 25 abr 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 400 |
| 24 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 23 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 22 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 19 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 18 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 17 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 16 abr 2024 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | 700 |
| 15 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3,800 |
| 12 abr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 400 |
| 11 abr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 500 |
| 10 abr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 800 |
| 09 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 600 |
| 08 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 05 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| 04 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 03 abr 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 800 |
| 02 abr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 01 abr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 28 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 27 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 26 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 25 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 22 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 21 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 200 |
| 20 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 19 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 18 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 200 |
| 15 mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 200 |
| 14 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 300 |
| 13 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 13 mar 2024 | 0.078 Dividendo | |||||
| 12 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.43 | - |
| 11 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.43 | 200 |
| 08 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | - |
| 07 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | - |
| 06 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | - |
| 05 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | 500 |
| 04 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | - |
| 01 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | 100 |
| 29 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 28 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 27 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 26 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 23 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 22 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 21 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 20 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 16 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 15 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | 1,000 |
| 14 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 13 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | 300 |
| 12 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 09 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 08 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 07 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 06 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 05 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
| 02 feb 2024 | 5.70 | 5.70 | 5.58 | 5.58 | 5.50 | 200 |
| 01 feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.66 | - |
| 31 ene 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.66 | 100 |
| 30 ene 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | 400 |
| 29 ene 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | - |
| 26 ene 2024 | 5.55 | 5.55 | 5.42 | 5.48 | 5.40 | 20,400 |
| 25 ene 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.49 | 1,500 |
| 24 ene 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | - |
| 23 ene 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | - |
| 22 ene 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | 300 |
| 19 ene 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | 3,400 |
| 18 ene 2024 | 5.77 | 5.77 | 5.70 | 5.70 | 5.62 | 3,400 |
| 17 ene 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.89 | - |
| 16 ene 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.89 | - |
| 12 ene 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.89 | - |
| 11 ene 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.89 | - |
| *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.