U.S. markets open in 3 hours 47 minutes
F S&P 500
5,106.50 +15.00 (+0.29%) F Dow Jones
38,656.00 +274.00 (+0.71%) F Nasdaq
17,748.00 +98.25 (+0.56%) E-mini Russell 2000 Index Futur
2,022.20 -5.00 (-0.25%) Petróleo
79.06 +0.11 (+0.14%) Oro
2,310.60 +1.00 (+0.04%)
Exela Technologies, Inc. (XELA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2.1000 | 2.1400 | 1.9900 | 2.1300 | 2.1300 | 107,800 |
| 01 may 2024 | 2.2100 | 2.2500 | 2.0700 | 2.0850 | 2.0850 | 79,200 |
| 30 abr 2024 | 2.3500 | 2.3750 | 2.1700 | 2.2000 | 2.2000 | 81,100 |
| 29 abr 2024 | 2.0400 | 2.3500 | 2.0400 | 2.3100 | 2.3100 | 198,600 |
| 26 abr 2024 | 2.0400 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 68,900 |
| 25 abr 2024 | 1.9900 | 2.0390 | 1.9000 | 1.9900 | 1.9900 | 85,600 |
| 24 abr 2024 | 1.9300 | 2.0100 | 1.9020 | 1.9600 | 1.9600 | 152,100 |
| 23 abr 2024 | 1.9900 | 2.0650 | 1.9300 | 1.9500 | 1.9500 | 92,200 |
| 22 abr 2024 | 2.0500 | 2.0500 | 1.8700 | 2.0100 | 2.0100 | 193,900 |
| 19 abr 2024 | 2.0000 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 98,800 |
| 18 abr 2024 | 2.1600 | 2.3200 | 1.9500 | 2.0000 | 2.0000 | 317,200 |
| 17 abr 2024 | 2.3500 | 2.3500 | 2.2400 | 2.3400 | 2.3400 | 97,600 |
| 16 abr 2024 | 2.3300 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 80,000 |
| 15 abr 2024 | 2.3400 | 2.4800 | 2.2000 | 2.3300 | 2.3300 | 85,000 |
| 12 abr 2024 | 2.5900 | 2.6000 | 2.3000 | 2.3600 | 2.3600 | 98,300 |
| 11 abr 2024 | 2.4300 | 2.5500 | 2.4300 | 2.4900 | 2.4900 | 38,700 |
| 10 abr 2024 | 2.4300 | 2.5550 | 2.3500 | 2.4300 | 2.4300 | 142,800 |
| 09 abr 2024 | 2.5800 | 2.6000 | 2.4100 | 2.4900 | 2.4900 | 86,000 |
| 08 abr 2024 | 2.2900 | 2.6600 | 2.2600 | 2.5800 | 2.5800 | 158,300 |
| 05 abr 2024 | 2.2100 | 2.3900 | 2.2100 | 2.2900 | 2.2900 | 153,100 |
| 04 abr 2024 | 2.5000 | 2.5100 | 2.3500 | 2.4000 | 2.4000 | 179,400 |
| 03 abr 2024 | 2.8700 | 2.8800 | 2.4000 | 2.4100 | 2.4100 | 292,700 |
| 02 abr 2024 | 2.9700 | 3.0210 | 2.8250 | 2.9200 | 2.9200 | 108,900 |
| 01 abr 2024 | 3.2800 | 3.2900 | 2.9200 | 3.0200 | 3.0200 | 194,400 |
| 28 mar 2024 | 3.0900 | 3.3500 | 3.0500 | 3.2500 | 3.2500 | 246,500 |
| 27 mar 2024 | 3.1000 | 3.3100 | 3.0100 | 3.0550 | 3.0550 | 186,300 |
| 26 mar 2024 | 3.1400 | 3.5800 | 3.0500 | 3.0700 | 3.0700 | 531,500 |
| 25 mar 2024 | 2.6100 | 3.2100 | 2.6100 | 3.0500 | 3.0500 | 474,500 |
| 22 mar 2024 | 2.7500 | 2.7500 | 2.4200 | 2.6600 | 2.6600 | 210,300 |
| 21 mar 2024 | 2.4500 | 2.9700 | 2.4500 | 2.7500 | 2.7500 | 499,700 |
| 20 mar 2024 | 2.1700 | 2.4200 | 2.1500 | 2.4100 | 2.4100 | 229,700 |
| 19 mar 2024 | 2.3000 | 2.4300 | 2.2000 | 2.2100 | 2.2100 | 147,900 |
| 18 mar 2024 | 2.6000 | 2.8500 | 2.2100 | 2.2900 | 2.2900 | 434,800 |
| 15 mar 2024 | 2.1500 | 2.5800 | 2.1500 | 2.5300 | 2.5300 | 669,300 |
| 14 mar 2024 | 1.9500 | 2.1500 | 1.9150 | 2.0700 | 2.0700 | 226,200 |
| 13 mar 2024 | 2.1400 | 2.1800 | 1.8300 | 1.8300 | 1.8300 | 363,500 |
| 12 mar 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 52,000 |
| 11 mar 2024 | 2.1700 | 2.1900 | 2.1000 | 2.1250 | 2.1250 | 71,000 |
| 08 mar 2024 | 2.1800 | 2.2100 | 2.1500 | 2.1750 | 2.1750 | 45,200 |
| 07 mar 2024 | 2.1800 | 2.2300 | 2.1770 | 2.1900 | 2.1900 | 34,800 |
| 06 mar 2024 | 2.2800 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 66,100 |
| 05 mar 2024 | 2.2300 | 2.2420 | 2.1360 | 2.1900 | 2.1900 | 59,800 |
| 04 mar 2024 | 2.3300 | 2.3300 | 2.1000 | 2.2100 | 2.2100 | 137,900 |
| 01 mar 2024 | 2.2500 | 2.3000 | 2.1800 | 2.2600 | 2.2600 | 74,100 |
| 29 feb 2024 | 2.3000 | 2.3000 | 2.1900 | 2.2300 | 2.2300 | 53,600 |
| 28 feb 2024 | 2.3200 | 2.3300 | 2.2500 | 2.3200 | 2.3200 | 59,500 |
| 27 feb 2024 | 2.1900 | 2.3600 | 2.1700 | 2.3200 | 2.3200 | 104,200 |
| 26 feb 2024 | 2.1100 | 2.2400 | 2.1100 | 2.2200 | 2.2200 | 76,900 |
| 23 feb 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 81,600 |
| 22 feb 2024 | 2.2300 | 2.2400 | 2.1100 | 2.1300 | 2.1300 | 127,200 |
| 21 feb 2024 | 2.1800 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 46,400 |
| 20 feb 2024 | 2.2200 | 2.2500 | 2.1600 | 2.2300 | 2.2300 | 69,000 |
| 16 feb 2024 | 2.3200 | 2.3320 | 2.2100 | 2.2400 | 2.2400 | 58,300 |
| 15 feb 2024 | 2.2300 | 2.3400 | 2.1800 | 2.3100 | 2.3100 | 107,600 |
| 14 feb 2024 | 2.1700 | 2.3100 | 2.1700 | 2.2300 | 2.2300 | 64,300 |
| 13 feb 2024 | 2.2500 | 2.2590 | 2.1200 | 2.1850 | 2.1850 | 84,800 |
| 12 feb 2024 | 2.2800 | 2.3900 | 2.2550 | 2.2600 | 2.2600 | 92,800 |
| 09 feb 2024 | 2.2600 | 2.3400 | 2.1500 | 2.2500 | 2.2500 | 110,000 |
| 08 feb 2024 | 2.1300 | 2.3000 | 2.0940 | 2.2400 | 2.2400 | 96,600 |
| 07 feb 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 57,200 |
| 06 feb 2024 | 2.0800 | 2.1500 | 2.0150 | 2.1400 | 2.1400 | 87,500 |
| 05 feb 2024 | 2.0800 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 80,600 |
| 02 feb 2024 | 2.0900 | 2.1600 | 2.0200 | 2.1300 | 2.1300 | 104,300 |
| 01 feb 2024 | 2.3000 | 2.3000 | 2.1100 | 2.1500 | 2.1500 | 134,000 |
| 31 ene 2024 | 2.3000 | 2.3100 | 2.2000 | 2.2300 | 2.2300 | 171,600 |
| 30 ene 2024 | 2.4700 | 2.5300 | 2.2900 | 2.3150 | 2.3150 | 97,100 |
| 29 ene 2024 | 2.3400 | 2.5500 | 2.3000 | 2.4800 | 2.4800 | 76,200 |
| 26 ene 2024 | 2.4000 | 2.4900 | 2.3100 | 2.3500 | 2.3500 | 91,200 |
| 25 ene 2024 | 2.5000 | 2.5000 | 2.3650 | 2.4000 | 2.4000 | 67,900 |
| 24 ene 2024 | 2.6600 | 2.6600 | 2.3900 | 2.4300 | 2.4300 | 102,000 |
| 23 ene 2024 | 2.5500 | 2.6800 | 2.4800 | 2.5000 | 2.5000 | 161,700 |
| 22 ene 2024 | 2.2400 | 2.4800 | 2.1640 | 2.4600 | 2.4600 | 129,500 |
| 19 ene 2024 | 2.3800 | 2.3870 | 2.1300 | 2.2400 | 2.2400 | 196,500 |
| 18 ene 2024 | 2.3800 | 2.4500 | 2.2600 | 2.3900 | 2.3900 | 140,500 |
| 17 ene 2024 | 2.5000 | 2.5590 | 2.3500 | 2.4500 | 2.4500 | 90,900 |
| 16 ene 2024 | 2.7400 | 2.7600 | 2.4100 | 2.5200 | 2.5200 | 208,500 |
| 12 ene 2024 | 2.8000 | 2.9000 | 2.7100 | 2.7500 | 2.7500 | 98,800 |
| 11 ene 2024 | 2.9500 | 2.9750 | 2.7500 | 2.8000 | 2.8000 | 121,500 |
| 10 ene 2024 | 2.9900 | 3.0100 | 2.9100 | 2.9500 | 2.9500 | 86,500 |
| 09 ene 2024 | 2.9200 | 3.0300 | 2.9000 | 2.9700 | 2.9700 | 64,900 |
| 08 ene 2024 | 3.0700 | 3.0700 | 2.9000 | 2.9700 | 2.9700 | 128,700 |
| 05 ene 2024 | 3.0300 | 3.1000 | 2.9500 | 3.0100 | 3.0100 | 80,500 |
| 04 ene 2024 | 3.0800 | 3.1300 | 3.0100 | 3.0400 | 3.0400 | 77,500 |
| 03 ene 2024 | 3.2300 | 3.2300 | 3.0300 | 3.0800 | 3.0800 | 84,100 |
| 02 ene 2024 | 3.3800 | 3.4150 | 3.1700 | 3.2400 | 3.2400 | 114,800 |
| 29 dic 2023 | 3.5700 | 3.5700 | 3.2300 | 3.3600 | 3.3600 | 129,500 |
| 28 dic 2023 | 3.5400 | 3.8500 | 3.4300 | 3.4300 | 3.4300 | 237,300 |
| 27 dic 2023 | 3.4800 | 3.6000 | 3.3750 | 3.4800 | 3.4800 | 86,600 |
| 26 dic 2023 | 3.4400 | 3.6310 | 3.3700 | 3.4200 | 3.4200 | 139,800 |
| 22 dic 2023 | 3.2900 | 3.6000 | 3.2900 | 3.3700 | 3.3700 | 141,600 |
| 21 dic 2023 | 3.2000 | 3.3600 | 3.2000 | 3.2800 | 3.2800 | 119,300 |
| 20 dic 2023 | 3.4300 | 3.4490 | 3.0800 | 3.1600 | 3.1600 | 104,600 |
| 19 dic 2023 | 3.3200 | 3.4060 | 3.2060 | 3.3900 | 3.3900 | 79,700 |
| 18 dic 2023 | 3.4300 | 3.4780 | 3.2100 | 3.2400 | 3.2400 | 82,000 |
| 15 dic 2023 | 3.6600 | 3.8200 | 3.4100 | 3.4100 | 3.4100 | 83,100 |
| 14 dic 2023 | 3.5000 | 3.7290 | 3.5000 | 3.6100 | 3.6100 | 139,800 |
| 13 dic 2023 | 3.2900 | 3.4300 | 3.1400 | 3.4000 | 3.4000 | 51,100 |
| 12 dic 2023 | 3.4100 | 3.6300 | 3.2500 | 3.3100 | 3.3100 | 63,800 |
| 11 dic 2023 | 3.4700 | 3.6450 | 3.4000 | 3.4200 | 3.4200 | 79,800 |
| 08 dic 2023 | 3.3100 | 3.6340 | 3.3100 | 3.4700 | 3.4700 | 77,900 |
| *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.