Experian plc (EXPGF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 5,000 |
| 02 jul 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 01 jul 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 28 jun 2024 | 46.49 | 46.49 | 45.48 | 45.48 | 45.48 | 5,700 |
| 27 jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 500 |
| 26 jun 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 25 jun 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 24 jun 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 21 jun 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 16,800 |
| 20 jun 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 100 |
| 20 jun 2024 | 0.405 Dividendo | |||||
| 18 jun 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.26 | 100 |
| 17 jun 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.26 | - |
| 14 jun 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.26 | 1,800 |
| 13 jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.39 | 200 |
| 12 jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.54 | 100 |
| 11 jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.54 | - |
| 10 jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.54 | - |
| 07 jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.54 | - |
| 06 jun 2024 | 48.00 | 48.00 | 47.95 | 47.95 | 47.54 | 2,700 |
| 05 jun 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 46.97 | - |
| 04 jun 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 46.97 | 100 |
| 03 jun 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.61 | - |
| 31 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.61 | - |
| 30 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.61 | - |
| 29 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.61 | 100 |
| 28 may 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.34 | 400 |
| 24 may 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.35 | 100 |
| 23 may 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.35 | - |
| 22 may 2024 | 46.79 | 46.80 | 46.75 | 46.75 | 46.35 | 7,000 |
| 21 may 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.12 | - |
| 20 may 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.12 | - |
| 17 may 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.12 | - |
| 16 may 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.12 | 1,200 |
| 15 may 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.81 | 200 |
| 14 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.95 | - |
| 13 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.95 | - |
| 10 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.95 | - |
| 09 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.95 | - |
| 08 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.95 | 300 |
| 07 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.95 | - |
| 06 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.95 | - |
| 03 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.95 | 500 |
| 02 may 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.38 | - |
| 01 may 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.38 | - |
| 30 abr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.38 | - |
| 29 abr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.38 | 1,100 |
| 26 abr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 40.77 | - |
| 25 abr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 40.77 | - |
| 24 abr 2024 | 41.19 | 41.19 | 41.12 | 41.12 | 40.77 | 600 |
| 23 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.65 | - |
| 22 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.65 | - |
| 19 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.65 | - |
| 18 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.65 | - |
| 17 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.65 | 200 |
| 16 abr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.63 | - |
| 15 abr 2024 | 41.70 | 41.70 | 40.98 | 40.98 | 40.63 | 200 |
| 12 abr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.03 | 200 |
| 11 abr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.82 | 300 |
| 10 abr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.82 | 800 |
| 09 abr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.45 | - |
| 08 abr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.45 | 200 |
| 05 abr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.84 | - |
| 04 abr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.84 | - |
| 03 abr 2024 | 42.05 | 42.20 | 42.05 | 42.20 | 41.84 | 6,500 |
| 02 abr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.89 | - |
| 01 abr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.89 | 100 |
| 28 mar 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.66 | 8,000 |
| 27 mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.55 | 200 |
| 26 mar 2024 | 43.22 | 43.65 | 43.22 | 43.65 | 43.28 | 1,000 |
| 25 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | - |
| 22 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | - |
| 21 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | - |
| 20 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | - |
| 19 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | - |
| 18 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | - |
| 15 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | 200 |
| 14 mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.46 | - |
| 13 mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.46 | - |
| 12 mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.46 | - |
| 11 mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.46 | - |
| 08 mar 2024 | 43.56 | 43.83 | 43.56 | 43.83 | 43.46 | 500 |
| 07 mar 2024 | 43.40 | 43.86 | 43.40 | 43.86 | 43.49 | 700 |
| 06 mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.12 | 2,400 |
| 05 mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.39 | 100 |
| 04 mar 2024 | 41.95 | 42.50 | 41.95 | 42.50 | 42.14 | 1,500 |
| 01 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.70 | - |
| 29 feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.70 | 1,000 |
| 28 feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 42.87 | 300 |
| 27 feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.91 | - |
| 26 feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.91 | - |
| 23 feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.91 | 200 |
| 22 feb 2024 | 42.77 | 43.33 | 42.77 | 43.33 | 42.96 | 1,400 |
| 21 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.52 | - |
| 20 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.52 | - |
| 16 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.52 | - |
| 15 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.52 | - |
| 14 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.52 | 200 |
| 13 feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.15 | - |
| 12 feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.15 | - |
| *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.