U.S. markets close in 3 hours 3 minutes

ExlService Holdings, Inc. (EXLS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.96+0.31 (+1.05%)
A partir del 12:57PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202429.7330.3329.7329.9629.96271,030
03 may 2024------
02 may 202429.0530.5929.0030.0330.031,647,300
01 may 202429.1829.5628.8229.0729.071,266,800
30 abr 202429.2929.5328.9629.0029.001,388,800
29 abr 202429.7129.8529.4229.4829.48813,800
26 abr 202429.3329.6029.2929.3629.36620,200
25 abr 202429.4229.4228.9329.3129.311,285,900
24 abr 202429.4329.6429.2829.5729.57543,200
23 abr 202429.5129.8129.4029.6229.62585,200
22 abr 202429.7929.8629.4129.5929.59703,900
19 abr 202429.0429.3328.8829.3229.321,177,700
18 abr 202429.4129.5629.0529.1229.121,154,900
17 abr 202429.7530.0029.3629.4129.411,352,700
16 abr 202429.7629.7829.3429.4629.461,240,900
15 abr 202430.1230.1429.6629.9629.961,161,600
12 abr 202430.1230.2629.8830.1130.111,522,200
11 abr 202429.8230.4829.5330.4230.421,170,400
10 abr 202430.1630.1629.1529.6829.681,474,500
09 abr 202430.1130.9729.9730.9530.951,306,600
08 abr 202429.6230.0129.5029.9629.961,648,900
05 abr 202430.4530.5928.1629.5729.572,840,900
04 abr 202431.3831.4830.3930.5930.591,102,900
03 abr 202430.4731.1430.4231.0431.041,599,700
02 abr 202431.2531.4130.3230.8830.881,425,100
01 abr 202431.8131.8131.1831.3631.36780,600
28 mar 202431.2831.9231.1431.8031.80922,100
27 mar 202430.9631.3230.9331.2831.281,038,400
26 mar 202431.1231.2830.8130.8330.83783,900
25 mar 202430.9531.1430.6330.9030.90615,400
22 mar 202431.5731.6630.6530.7030.70683,800
21 mar 202431.7731.8030.9031.2831.28765,800
20 mar 202431.6531.8131.0931.5431.54713,900
19 mar 202431.1031.9931.1031.8031.801,527,900
18 mar 202430.0931.0430.0730.5530.551,376,500
15 mar 202430.5730.8729.7329.8529.852,895,900
14 mar 202430.9531.1430.5730.7330.73736,300
13 mar 202431.6531.8030.8531.0131.01823,500
12 mar 202431.4531.9431.4531.8231.82769,600
11 mar 202432.7932.8931.4131.4331.431,284,600
08 mar 202432.7232.8032.2832.7932.79987,800
07 mar 202431.7832.7731.7832.3932.391,120,600
06 mar 202431.4731.7831.0931.6531.65702,200
05 mar 202431.7831.8531.0031.2131.21681,700
04 mar 202431.8232.1031.7031.8731.87844,000
01 mar 202431.4632.3431.3131.7531.751,096,800
29 feb 202430.2732.0030.2731.1231.121,956,700
28 feb 202430.1630.4329.7329.8629.861,399,400
27 feb 202430.5630.6030.1630.2830.28561,000
26 feb 202430.3630.5730.2330.4330.43610,800
23 feb 202430.1730.7230.1530.5430.54823,000
22 feb 202430.2430.4230.0030.1130.11847,300
21 feb 202430.6230.6229.9730.2630.26660,000
20 feb 202430.1130.7030.0430.7030.70823,900
16 feb 202430.8630.9930.5330.5730.57694,100
15 feb 202430.6531.1930.4830.9730.97754,100
14 feb 202430.1730.4029.7630.3430.34764,100
13 feb 202430.5030.6429.5529.8129.811,120,200
12 feb 202430.9531.2030.7631.0431.04796,200
09 feb 202430.6430.9930.6330.9430.94951,900
08 feb 202430.6730.8130.4630.6430.64821,800
07 feb 202431.0831.1930.6730.7030.70661,100
06 feb 202430.5931.1030.5230.9530.95725,700
05 feb 202430.5030.8130.2730.5930.591,303,500
02 feb 202431.6031.6530.4530.8330.83839,300
01 feb 202431.4531.9431.0831.9431.94594,500
31 ene 202432.0832.2331.2231.2831.28701,100
30 ene 202432.5332.7032.0232.1032.10529,800
29 ene 202432.1032.6532.0832.5832.58641,900
26 ene 202432.5432.7032.2732.2932.29516,900
25 ene 202432.8132.9132.1332.3732.37815,800
24 ene 202433.2833.2932.5232.5532.55685,100
23 ene 202433.3333.4032.5432.9532.95753,700
22 ene 202432.7833.0832.5633.0133.01737,600
19 ene 202431.6832.5431.6832.5032.50759,300
18 ene 202431.8031.9331.2431.6231.621,080,500
17 ene 202431.2631.7730.7831.7031.701,135,700
16 ene 202430.6531.0130.5330.7030.70606,400
12 ene 202430.7731.1930.7330.8630.86545,400
11 ene 202430.2730.6430.0030.5630.56621,200
10 ene 202430.1230.3929.9530.3730.37476,600
09 ene 202429.8130.1529.6530.0230.02585,800
08 ene 202429.6430.2229.6230.1630.16827,900
05 ene 202429.6229.9829.5929.6329.63533,600
04 ene 202430.2030.2029.8029.8829.88695,600
03 ene 202430.5330.6629.9429.9929.991,082,300
02 ene 202430.6830.7730.0730.5830.58970,600
29 dic 202330.7831.0630.5630.8530.85682,100
28 dic 202330.6530.9730.6030.9430.94720,900
27 dic 202330.9531.1330.7630.8730.87567,000
26 dic 202330.9531.2130.7531.0331.03576,800
22 dic 202330.5131.1030.5130.9230.92768,900
21 dic 202330.3430.7430.1430.4030.40653,100
20 dic 202330.5030.8930.2030.2230.22861,000
19 dic 202330.5030.8130.3630.4530.45884,100
18 dic 202330.6430.6430.1930.3230.32765,800
15 dic 202331.0131.2430.2130.3830.382,067,700
14 dic 202331.0031.4730.8130.8430.841,363,600
13 dic 202329.2330.6329.1130.6130.611,721,100
12 dic 202329.0829.2828.7429.1429.14598,500
*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...