XPEL, Inc. (XPEL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

54.00

-1.95

(-3.49%)

A partir del 01:38PM EDT. Mercado abierto.

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	55.63	55.63	53.51	54.00	54.00	103,814
24 abr 2024	54.48	55.97	53.91	55.95	55.95	165,200
23 abr 2024	53.56	54.96	53.49	54.48	54.48	142,300
22 abr 2024	52.90	53.63	51.97	53.57	53.57	118,200
19 abr 2024	51.24	53.39	51.06	52.94	52.94	141,500
18 abr 2024	52.00	53.05	51.35	51.65	51.65	141,400
17 abr 2024	54.13	54.13	51.99	52.31	52.31	134,300
16 abr 2024	53.61	54.40	52.60	53.46	53.46	99,800
15 abr 2024	57.16	57.16	52.65	53.85	53.85	153,800
12 abr 2024	58.28	58.69	56.85	57.00	57.00	148,100
11 abr 2024	57.94	59.15	57.94	58.70	58.70	96,100
10 abr 2024	57.86	58.90	57.26	58.52	58.52	144,200
09 abr 2024	59.39	59.60	58.11	59.15	59.15	69,400
08 abr 2024	59.65	59.85	58.05	59.01	59.01	104,600
05 abr 2024	58.37	59.69	58.18	59.05	59.05	107,000
04 abr 2024	59.88	60.49	57.63	58.41	58.41	166,200
03 abr 2024	56.77	59.22	56.51	59.10	59.10	237,400
02 abr 2024	55.05	57.82	54.03	57.44	57.44	256,800
01 abr 2024	54.09	57.43	53.74	55.85	55.85	176,600
28 mar 2024	55.85	56.71	53.88	54.02	54.02	105,400
27 mar 2024	55.00	56.51	55.00	56.06	56.06	126,300
26 mar 2024	53.98	54.87	53.33	54.75	54.75	211,900
25 mar 2024	53.55	54.03	52.93	53.80	53.80	105,000
22 mar 2024	53.21	53.26	52.22	53.20	53.20	110,000
21 mar 2024	52.91	53.66	51.22	53.08	53.08	121,100
20 mar 2024	49.57	52.82	49.57	52.50	52.50	102,600
19 mar 2024	48.67	50.18	48.40	49.67	49.67	132,800
18 mar 2024	48.75	49.65	48.58	48.67	48.67	110,600
15 mar 2024	48.40	49.12	48.32	48.67	48.67	299,500
14 mar 2024	49.31	49.45	48.28	48.56	48.56	110,600
13 mar 2024	49.80	50.39	49.19	49.79	49.79	94,600
12 mar 2024	51.50	51.50	49.88	49.88	49.88	89,900
11 mar 2024	50.56	51.80	50.31	51.63	51.63	79,400
08 mar 2024	50.66	52.15	50.54	50.89	50.89	84,600
07 mar 2024	48.83	50.64	48.83	49.94	49.94	120,600
06 mar 2024	50.67	51.21	48.06	48.83	48.83	240,400
05 mar 2024	51.24	51.73	49.66	50.47	50.47	102,000
04 mar 2024	52.08	52.44	51.60	51.83	51.83	129,900
01 mar 2024	52.59	53.10	51.52	52.38	52.38	116,100
29 feb 2024	53.07	53.42	51.64	52.58	52.58	115,000
28 feb 2024	52.33	53.29	51.99	52.12	52.12	61,000
27 feb 2024	54.43	54.60	51.99	52.77	52.77	119,000
26 feb 2024	52.85	54.34	52.33	54.00	54.00	152,400
23 feb 2024	51.13	53.25	49.87	52.98	52.98	172,000
22 feb 2024	56.00	56.31	51.62	51.75	51.75	303,300
21 feb 2024	54.42	56.20	52.62	55.60	55.60	177,000
20 feb 2024	55.80	56.10	54.18	54.38	54.38	131,800
16 feb 2024	56.29	56.69	55.78	56.24	56.24	89,600
15 feb 2024	53.76	56.55	53.64	56.34	56.34	129,300
14 feb 2024	52.83	53.39	52.04	53.12	53.12	83,500
13 feb 2024	52.87	54.35	51.78	52.03	52.03	139,100
12 feb 2024	53.94	55.16	53.94	54.83	54.83	108,400
09 feb 2024	52.90	54.60	52.90	53.75	53.75	105,100
08 feb 2024	52.08	53.68	52.08	52.63	52.63	99,900
07 feb 2024	51.85	52.63	50.88	52.08	52.08	106,500
06 feb 2024	51.36	52.49	51.14	51.77	51.77	111,700
05 feb 2024	52.15	52.15	50.01	51.05	51.05	177,100
02 feb 2024	54.99	54.99	52.98	52.98	52.98	99,200
01 feb 2024	54.10	55.58	53.71	55.30	55.30	135,600
31 ene 2024	53.69	54.58	53.31	53.45	53.45	196,700
30 ene 2024	54.67	55.04	53.76	54.08	54.08	136,000
29 ene 2024	54.90	55.06	53.53	54.97	54.97	106,600
26 ene 2024	54.04	55.24	54.00	54.91	54.91	116,500
25 ene 2024	53.08	53.55	52.50	53.47	53.47	105,300
24 ene 2024	54.00	54.00	52.52	52.76	52.76	162,200
23 ene 2024	54.19	54.85	51.64	53.33	53.33	146,000
22 ene 2024	52.29	53.82	52.29	53.45	53.45	144,500
19 ene 2024	52.21	52.21	50.54	52.01	52.01	121,400
18 ene 2024	51.77	51.91	50.42	51.75	51.75	189,700
17 ene 2024	51.00	51.90	50.53	51.43	51.43	134,400
16 ene 2024	49.47	52.34	48.88	51.54	51.54	134,900
12 ene 2024	51.36	51.47	49.35	49.96	49.96	79,400
11 ene 2024	50.14	52.09	49.13	50.99	50.99	199,100
10 ene 2024	50.80	51.00	49.21	50.15	50.15	106,600
09 ene 2024	50.38	51.25	49.85	50.83	50.83	107,800
08 ene 2024	50.96	51.35	49.79	51.14	51.14	152,200
05 ene 2024	51.46	52.22	50.19	50.72	50.72	130,500
04 ene 2024	51.60	52.71	50.90	51.95	51.95	175,200
03 ene 2024	53.74	53.74	51.41	51.70	51.70	141,800
02 ene 2024	53.35	54.69	53.14	53.85	53.85	106,000
29 dic 2023	54.01	55.04	53.63	53.85	53.85	116,500
28 dic 2023	54.45	54.68	53.26	54.01	54.01	61,200
27 dic 2023	56.49	56.49	54.68	54.88	54.88	70,600
26 dic 2023	56.61	56.64	55.55	56.22	56.22	65,300
22 dic 2023	56.94	57.53	55.99	56.16	56.16	126,900
21 dic 2023	56.40	57.11	55.88	56.63	56.63	174,600
20 dic 2023	56.12	57.42	55.58	55.83	55.83	207,300
19 dic 2023	55.23	57.12	55.23	56.40	56.40	183,700
18 dic 2023	53.27	55.11	52.24	55.00	55.00	233,600
15 dic 2023	54.14	54.14	52.64	53.31	53.31	391,100
14 dic 2023	51.85	54.57	51.85	53.55	53.55	384,900
13 dic 2023	49.40	51.88	48.68	51.26	51.26	142,900
12 dic 2023	49.75	49.88	48.68	49.37	49.37	149,700
11 dic 2023	49.31	49.90	48.72	49.69	49.69	101,000
08 dic 2023	49.31	49.97	49.06	49.13	49.13	108,400
07 dic 2023	48.44	49.30	47.58	49.29	49.29	125,200
06 dic 2023	48.17	50.23	47.81	48.55	48.55	148,700
05 dic 2023	48.12	48.25	47.12	47.62	47.62	132,900
04 dic 2023	46.76	48.47	46.76	48.20	48.20	90,800
01 dic 2023	45.49	46.92	45.38	46.91	46.91	137,900
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...

S&P 5005,041.90-29.73(-0.59%)

Dow Jones38,085.21-375.71(-0.98%)

Nasdaq15,577.95-134.80(-0.86%)

Russell 20001,971.46-23.97(-1.20%)

Petróleo82.83+0.02(+0.02%)

Oro2,341.50+3.10(+0.13%)

XPEL, Inc. (XPEL)

S&P 500
5,041.90
-29.73(-0.59%)

Dow Jones
38,085.21
-375.71(-0.98%)

Nasdaq
15,577.95
-134.80(-0.86%)

Russell 2000
1,971.46
-23.97(-1.20%)

Petróleo
82.83
+0.02(+0.02%)

Oro
2,341.50
+3.10(+0.13%)