eXp World Holdings, Inc. (EXPI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 10.50 | 10.77 | 10.30 | 10.34 | 10.34 | 871,296 |
| 23 abr 2024 | 9.97 | 10.64 | 9.93 | 10.54 | 10.54 | 1,096,200 |
| 22 abr 2024 | 9.90 | 10.13 | 9.83 | 10.03 | 10.03 | 898,900 |
| 19 abr 2024 | 9.95 | 10.08 | 9.76 | 9.85 | 9.85 | 1,032,600 |
| 18 abr 2024 | 9.80 | 10.18 | 9.63 | 10.00 | 10.00 | 838,300 |
| 17 abr 2024 | 9.73 | 9.99 | 9.71 | 9.75 | 9.75 | 776,300 |
| 16 abr 2024 | 9.60 | 9.84 | 9.50 | 9.70 | 9.70 | 802,000 |
| 15 abr 2024 | 9.79 | 9.83 | 9.54 | 9.72 | 9.72 | 1,199,100 |
| 12 abr 2024 | 10.05 | 10.14 | 9.73 | 9.84 | 9.84 | 744,100 |
| 11 abr 2024 | 9.88 | 10.24 | 9.70 | 10.17 | 10.17 | 1,292,700 |
| 10 abr 2024 | 9.99 | 10.00 | 9.49 | 9.69 | 9.69 | 1,157,200 |
| 09 abr 2024 | 10.20 | 10.79 | 10.12 | 10.49 | 10.49 | 984,300 |
| 08 abr 2024 | 10.08 | 10.43 | 9.90 | 10.10 | 10.10 | 1,023,000 |
| 05 abr 2024 | 10.40 | 10.57 | 9.77 | 10.06 | 10.06 | 1,111,300 |
| 04 abr 2024 | 10.85 | 11.23 | 10.55 | 10.66 | 10.66 | 1,127,600 |
| 03 abr 2024 | 10.22 | 10.75 | 9.99 | 10.70 | 10.70 | 904,400 |
| 02 abr 2024 | 9.90 | 10.22 | 9.84 | 10.15 | 10.15 | 1,254,200 |
| 01 abr 2024 | 10.41 | 10.52 | 9.75 | 10.12 | 10.12 | 1,187,500 |
| 28 mar 2024 | 10.00 | 10.55 | 10.00 | 10.33 | 10.33 | 1,401,500 |
| 27 mar 2024 | 9.79 | 10.25 | 9.74 | 10.01 | 10.01 | 1,281,400 |
| 26 mar 2024 | 9.78 | 9.98 | 9.68 | 9.69 | 9.69 | 907,600 |
| 25 mar 2024 | 9.79 | 9.96 | 9.51 | 9.65 | 9.65 | 830,600 |
| 22 mar 2024 | 9.71 | 10.07 | 9.62 | 9.75 | 9.75 | 1,249,700 |
| 21 mar 2024 | 9.56 | 9.93 | 9.56 | 9.71 | 9.71 | 1,234,300 |
| 20 mar 2024 | 9.25 | 9.64 | 9.13 | 9.46 | 9.46 | 1,448,500 |
| 19 mar 2024 | 9.08 | 9.63 | 8.91 | 9.25 | 9.25 | 1,809,400 |
| 18 mar 2024 | 9.99 | 10.38 | 9.16 | 9.24 | 9.24 | 3,027,400 |
| 15 mar 2024 | 10.98 | 11.20 | 9.85 | 9.99 | 9.99 | 5,200,100 |
| 14 mar 2024 | 12.12 | 12.12 | 11.03 | 11.09 | 11.09 | 1,151,300 |
| 13 mar 2024 | 12.21 | 12.76 | 12.11 | 12.12 | 12.12 | 789,900 |
| 12 mar 2024 | 12.74 | 12.81 | 12.30 | 12.35 | 12.35 | 769,000 |
| 11 mar 2024 | 12.83 | 13.24 | 12.78 | 12.80 | 12.80 | 772,700 |
| 08 mar 2024 | 13.00 | 13.52 | 12.89 | 12.91 | 12.91 | 973,900 |
| 07 mar 2024 | 12.37 | 12.90 | 12.15 | 12.78 | 12.78 | 1,000,400 |
| 07 mar 2024 | 0.05 Dividendo | |||||
| 06 mar 2024 | 12.46 | 12.71 | 12.25 | 12.28 | 12.23 | 910,000 |
| 05 mar 2024 | 12.25 | 12.29 | 11.95 | 12.15 | 12.10 | 867,600 |
| 04 mar 2024 | 12.84 | 12.91 | 12.40 | 12.45 | 12.40 | 1,220,300 |
| 01 mar 2024 | 13.13 | 13.37 | 12.69 | 12.80 | 12.75 | 1,303,800 |
| 29 feb 2024 | 12.97 | 13.49 | 12.67 | 13.10 | 13.05 | 1,580,600 |
| 28 feb 2024 | 12.04 | 12.73 | 11.97 | 12.68 | 12.63 | 1,157,400 |
| 27 feb 2024 | 11.90 | 12.46 | 11.83 | 12.28 | 12.23 | 1,500,400 |
| 26 feb 2024 | 10.79 | 11.74 | 10.78 | 11.72 | 11.67 | 1,263,000 |
| 23 feb 2024 | 10.90 | 11.28 | 10.57 | 10.90 | 10.86 | 1,273,900 |
| 22 feb 2024 | 11.13 | 11.39 | 10.98 | 11.08 | 11.03 | 1,174,100 |
| 21 feb 2024 | 10.99 | 11.12 | 10.81 | 11.06 | 11.01 | 948,700 |
| 20 feb 2024 | 11.65 | 11.70 | 10.99 | 11.06 | 11.01 | 1,190,300 |
| 16 feb 2024 | 12.22 | 12.39 | 11.78 | 11.81 | 11.76 | 1,263,600 |
| 15 feb 2024 | 12.22 | 12.58 | 12.22 | 12.46 | 12.41 | 865,900 |
| 14 feb 2024 | 12.25 | 12.54 | 11.97 | 12.19 | 12.14 | 831,900 |
| 13 feb 2024 | 11.83 | 12.17 | 11.74 | 11.90 | 11.85 | 1,126,100 |
| 12 feb 2024 | 12.33 | 12.81 | 12.33 | 12.53 | 12.48 | 754,500 |
| 09 feb 2024 | 12.05 | 12.36 | 11.88 | 12.35 | 12.30 | 1,155,400 |
| 08 feb 2024 | 12.25 | 12.45 | 12.03 | 12.03 | 11.98 | 1,300,300 |
| 07 feb 2024 | 12.40 | 12.52 | 12.04 | 12.26 | 12.21 | 775,200 |
| 06 feb 2024 | 12.03 | 12.49 | 11.95 | 12.40 | 12.35 | 1,228,100 |
| 05 feb 2024 | 12.27 | 12.34 | 11.96 | 12.07 | 12.02 | 787,300 |
| 02 feb 2024 | 12.66 | 12.69 | 12.30 | 12.53 | 12.48 | 549,700 |
| 01 feb 2024 | 12.57 | 13.05 | 12.45 | 12.93 | 12.88 | 921,800 |
| 31 ene 2024 | 12.51 | 13.04 | 12.17 | 12.38 | 12.33 | 1,263,300 |
| 30 ene 2024 | 13.13 | 13.20 | 12.56 | 12.56 | 12.51 | 611,000 |
| 29 ene 2024 | 12.83 | 13.31 | 12.76 | 13.27 | 13.22 | 626,200 |
| 26 ene 2024 | 13.06 | 13.27 | 12.70 | 12.81 | 12.76 | 939,200 |
| 25 ene 2024 | 13.09 | 13.47 | 12.99 | 13.45 | 13.40 | 738,100 |
| 24 ene 2024 | 13.73 | 13.73 | 12.77 | 12.87 | 12.82 | 858,200 |
| 23 ene 2024 | 13.71 | 13.71 | 13.09 | 13.33 | 13.28 | 1,071,400 |
| 22 ene 2024 | 13.12 | 13.73 | 13.07 | 13.46 | 13.41 | 1,020,700 |
| 19 ene 2024 | 12.97 | 12.99 | 12.58 | 12.97 | 12.92 | 770,800 |
| 18 ene 2024 | 12.96 | 13.02 | 12.58 | 12.90 | 12.85 | 487,400 |
| 17 ene 2024 | 12.78 | 13.04 | 12.65 | 12.82 | 12.77 | 966,200 |
| 16 ene 2024 | 12.93 | 13.12 | 12.82 | 13.10 | 13.05 | 840,900 |
| 12 ene 2024 | 13.91 | 13.94 | 13.22 | 13.36 | 13.31 | 582,600 |
| 11 ene 2024 | 14.09 | 14.14 | 13.24 | 13.76 | 13.70 | 838,800 |
| 10 ene 2024 | 14.24 | 14.29 | 13.85 | 14.09 | 14.03 | 488,000 |
| 09 ene 2024 | 14.23 | 14.44 | 14.00 | 14.32 | 14.26 | 461,700 |
| 08 ene 2024 | 14.47 | 15.00 | 14.44 | 14.58 | 14.52 | 615,000 |
| 05 ene 2024 | 14.49 | 15.08 | 14.40 | 14.48 | 14.42 | 577,900 |
| 04 ene 2024 | 14.61 | 14.95 | 14.60 | 14.79 | 14.73 | 682,800 |
| 03 ene 2024 | 15.48 | 15.56 | 14.65 | 14.82 | 14.76 | 1,005,700 |
| 02 ene 2024 | 15.13 | 16.48 | 15.12 | 16.02 | 15.95 | 1,511,700 |
| 29 dic 2023 | 15.66 | 15.79 | 15.37 | 15.52 | 15.46 | 854,500 |
| 28 dic 2023 | 15.67 | 16.26 | 15.59 | 15.77 | 15.71 | 876,000 |
| 27 dic 2023 | 15.47 | 16.16 | 15.47 | 15.78 | 15.72 | 1,113,000 |
| 26 dic 2023 | 15.24 | 15.70 | 15.08 | 15.37 | 15.31 | 671,100 |
| 22 dic 2023 | 15.33 | 15.92 | 15.03 | 15.19 | 15.13 | 825,300 |
| 21 dic 2023 | 14.90 | 15.25 | 14.63 | 15.23 | 15.17 | 1,000,300 |
| 20 dic 2023 | 15.59 | 15.94 | 14.58 | 14.61 | 14.55 | 1,085,900 |
| 19 dic 2023 | 14.30 | 15.57 | 14.30 | 15.55 | 15.49 | 1,543,900 |
| 18 dic 2023 | 15.07 | 15.15 | 13.85 | 14.17 | 14.11 | 2,672,300 |
| 15 dic 2023 | 16.58 | 16.79 | 14.13 | 15.13 | 15.07 | 4,741,100 |
| 14 dic 2023 | 16.38 | 17.11 | 16.10 | 16.54 | 16.47 | 1,858,000 |
| 13 dic 2023 | 14.19 | 15.79 | 14.00 | 15.67 | 15.61 | 1,278,500 |
| 12 dic 2023 | 14.56 | 14.75 | 14.10 | 14.22 | 14.16 | 1,187,300 |
| 11 dic 2023 | 14.56 | 14.67 | 14.18 | 14.53 | 14.47 | 795,600 |
| 08 dic 2023 | 14.39 | 15.28 | 14.33 | 14.69 | 14.63 | 1,514,400 |
| 07 dic 2023 | 14.08 | 14.55 | 13.84 | 14.44 | 14.38 | 1,033,200 |
| 06 dic 2023 | 13.35 | 14.84 | 13.33 | 14.13 | 14.07 | 1,550,200 |
| 05 dic 2023 | 12.96 | 13.34 | 12.79 | 13.26 | 13.21 | 863,100 |
| 04 dic 2023 | 12.82 | 13.45 | 12.81 | 13.14 | 13.09 | 776,800 |
| 01 dic 2023 | 12.02 | 13.04 | 11.90 | 12.94 | 12.89 | 1,380,000 |
| *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.