Xponential Fitness, Inc. (XPOF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 12.07 | 12.49 | 11.68 | 11.92 | 11.92 | 967,039 |
| 06 may 2024 | 11.64 | 12.56 | 11.64 | 12.17 | 12.17 | 572,100 |
| 03 may 2024 | 13.17 | 13.71 | 11.22 | 11.53 | 11.53 | 1,694,700 |
| 02 may 2024 | 13.28 | 13.49 | 12.84 | 13.43 | 13.43 | 1,059,400 |
| 01 may 2024 | 12.68 | 13.55 | 12.41 | 13.01 | 13.01 | 732,700 |
| 30 abr 2024 | 13.00 | 13.19 | 12.63 | 12.75 | 12.75 | 559,600 |
| 29 abr 2024 | 12.89 | 13.44 | 12.80 | 13.00 | 13.00 | 467,000 |
| 26 abr 2024 | 12.50 | 13.04 | 12.37 | 12.81 | 12.81 | 464,400 |
| 25 abr 2024 | 12.29 | 12.57 | 12.14 | 12.47 | 12.47 | 564,500 |
| 24 abr 2024 | 12.59 | 12.83 | 12.43 | 12.55 | 12.55 | 565,900 |
| 23 abr 2024 | 12.77 | 12.94 | 12.47 | 12.59 | 12.59 | 1,479,300 |
| 22 abr 2024 | 13.09 | 13.18 | 12.44 | 12.70 | 12.70 | 1,044,600 |
| 19 abr 2024 | 12.99 | 13.61 | 12.99 | 13.15 | 13.15 | 537,600 |
| 18 abr 2024 | 13.26 | 13.32 | 12.72 | 13.11 | 13.11 | 603,900 |
| 17 abr 2024 | 13.70 | 13.77 | 12.99 | 13.18 | 13.18 | 663,400 |
| 16 abr 2024 | 14.09 | 14.09 | 13.58 | 13.63 | 13.63 | 595,400 |
| 15 abr 2024 | 14.44 | 14.66 | 14.17 | 14.27 | 14.27 | 311,200 |
| 12 abr 2024 | 15.03 | 15.10 | 14.22 | 14.39 | 14.39 | 450,200 |
| 11 abr 2024 | 15.16 | 15.16 | 14.64 | 14.87 | 14.87 | 481,100 |
| 10 abr 2024 | 14.97 | 15.60 | 14.57 | 15.06 | 15.06 | 604,600 |
| 09 abr 2024 | 15.09 | 15.98 | 15.02 | 15.45 | 15.45 | 391,800 |
| 08 abr 2024 | 15.19 | 15.46 | 14.97 | 15.08 | 15.08 | 383,900 |
| 05 abr 2024 | 14.67 | 14.95 | 14.55 | 14.85 | 14.85 | 544,000 |
| 04 abr 2024 | 15.14 | 15.28 | 14.57 | 14.67 | 14.67 | 552,800 |
| 03 abr 2024 | 15.42 | 15.60 | 14.81 | 14.87 | 14.87 | 919,900 |
| 02 abr 2024 | 15.89 | 16.29 | 15.47 | 15.65 | 15.65 | 434,600 |
| 01 abr 2024 | 16.71 | 16.78 | 15.98 | 16.19 | 16.19 | 386,000 |
| 28 mar 2024 | 16.00 | 17.00 | 16.00 | 16.54 | 16.54 | 475,800 |
| 27 mar 2024 | 16.33 | 16.37 | 15.78 | 16.00 | 16.00 | 512,600 |
| 26 mar 2024 | 15.62 | 16.43 | 15.50 | 16.22 | 16.22 | 772,800 |
| 25 mar 2024 | 15.24 | 15.77 | 15.23 | 15.49 | 15.49 | 371,800 |
| 22 mar 2024 | 14.90 | 15.50 | 14.77 | 15.19 | 15.19 | 499,800 |
| 21 mar 2024 | 15.25 | 15.44 | 14.88 | 14.94 | 14.94 | 412,400 |
| 20 mar 2024 | 14.75 | 15.32 | 14.37 | 15.15 | 15.15 | 637,000 |
| 19 mar 2024 | 14.26 | 15.03 | 14.11 | 14.68 | 14.68 | 398,500 |
| 18 mar 2024 | 15.15 | 15.37 | 14.47 | 14.51 | 14.51 | 602,600 |
| 15 mar 2024 | 14.66 | 15.84 | 14.42 | 15.27 | 15.27 | 782,500 |
| 14 mar 2024 | 15.17 | 15.52 | 14.85 | 14.90 | 14.90 | 624,400 |
| 13 mar 2024 | 15.35 | 15.69 | 14.76 | 15.06 | 15.06 | 856,600 |
| 12 mar 2024 | 13.65 | 15.39 | 13.62 | 15.26 | 15.26 | 954,300 |
| 11 mar 2024 | 13.79 | 14.02 | 13.54 | 13.69 | 13.69 | 618,400 |
| 08 mar 2024 | 14.00 | 14.36 | 13.56 | 13.77 | 13.77 | 340,300 |
| 07 mar 2024 | 14.09 | 14.44 | 13.59 | 13.83 | 13.83 | 569,700 |
| 06 mar 2024 | 13.70 | 14.41 | 13.31 | 13.97 | 13.97 | 919,700 |
| 05 mar 2024 | 13.18 | 14.17 | 13.01 | 13.53 | 13.53 | 784,300 |
| 04 mar 2024 | 14.04 | 14.06 | 12.36 | 12.94 | 12.94 | 1,650,600 |
| 01 mar 2024 | 11.15 | 14.90 | 10.85 | 14.05 | 14.05 | 7,046,600 |
| 29 feb 2024 | 9.99 | 10.32 | 9.74 | 10.08 | 10.08 | 1,888,400 |
| 28 feb 2024 | 9.55 | 10.24 | 9.53 | 9.74 | 9.74 | 950,800 |
| 27 feb 2024 | 9.72 | 10.34 | 9.67 | 9.69 | 9.69 | 666,300 |
| 26 feb 2024 | 9.76 | 10.14 | 9.63 | 9.69 | 9.69 | 447,700 |
| 23 feb 2024 | 9.34 | 9.86 | 9.25 | 9.76 | 9.76 | 509,600 |
| 22 feb 2024 | 9.76 | 9.76 | 9.34 | 9.36 | 9.36 | 677,300 |
| 21 feb 2024 | 9.51 | 9.89 | 9.30 | 9.63 | 9.63 | 796,300 |
| 20 feb 2024 | 10.50 | 10.57 | 9.61 | 9.64 | 9.64 | 594,500 |
| 16 feb 2024 | 10.64 | 10.84 | 10.52 | 10.58 | 10.58 | 289,200 |
| 15 feb 2024 | 10.99 | 11.17 | 10.71 | 10.75 | 10.75 | 294,300 |
| 14 feb 2024 | 10.55 | 10.94 | 10.39 | 10.82 | 10.82 | 402,100 |
| 13 feb 2024 | 10.66 | 10.77 | 10.24 | 10.30 | 10.30 | 512,600 |
| 12 feb 2024 | 11.07 | 11.39 | 10.94 | 11.26 | 11.26 | 328,000 |
| 09 feb 2024 | 10.79 | 11.54 | 10.56 | 11.19 | 11.19 | 545,600 |
| 08 feb 2024 | 10.27 | 10.70 | 10.07 | 10.60 | 10.60 | 610,300 |
| 07 feb 2024 | 10.95 | 10.96 | 10.33 | 10.44 | 10.44 | 647,900 |
| 06 feb 2024 | 10.85 | 11.15 | 10.70 | 10.84 | 10.84 | 626,700 |
| 05 feb 2024 | 11.05 | 11.05 | 10.65 | 10.84 | 10.84 | 358,400 |
| 02 feb 2024 | 11.16 | 11.22 | 10.93 | 11.15 | 11.15 | 237,800 |
| 01 feb 2024 | 11.05 | 11.35 | 10.94 | 11.33 | 11.33 | 331,400 |
| 31 ene 2024 | 11.61 | 11.68 | 11.03 | 11.06 | 11.06 | 300,400 |
| 30 ene 2024 | 11.93 | 11.96 | 11.53 | 11.62 | 11.62 | 240,400 |
| 29 ene 2024 | 11.71 | 12.08 | 11.54 | 12.07 | 12.07 | 257,700 |
| 26 ene 2024 | 12.06 | 12.09 | 11.69 | 11.73 | 11.73 | 157,500 |
| 25 ene 2024 | 11.90 | 12.05 | 11.69 | 11.89 | 11.89 | 200,100 |
| 24 ene 2024 | 12.28 | 12.36 | 11.74 | 11.74 | 11.74 | 291,500 |
| 23 ene 2024 | 11.78 | 12.14 | 11.78 | 12.07 | 12.07 | 290,400 |
| 22 ene 2024 | 11.74 | 11.90 | 11.43 | 11.72 | 11.72 | 323,800 |
| 19 ene 2024 | 11.59 | 11.65 | 10.95 | 11.64 | 11.64 | 401,000 |
| 18 ene 2024 | 11.48 | 11.83 | 11.34 | 11.61 | 11.61 | 266,900 |
| 17 ene 2024 | 12.06 | 12.21 | 11.39 | 11.46 | 11.46 | 338,500 |
| 16 ene 2024 | 12.00 | 12.48 | 11.64 | 12.40 | 12.40 | 476,200 |
| 12 ene 2024 | 12.41 | 12.72 | 11.85 | 12.03 | 12.03 | 469,100 |
| 11 ene 2024 | 12.10 | 12.49 | 11.59 | 12.32 | 12.32 | 480,100 |
| 10 ene 2024 | 12.02 | 12.21 | 11.68 | 11.90 | 11.90 | 756,600 |
| 09 ene 2024 | 11.18 | 12.74 | 10.97 | 12.17 | 12.17 | 650,400 |
| 08 ene 2024 | 11.38 | 11.52 | 11.08 | 11.27 | 11.27 | 488,000 |
| 05 ene 2024 | 11.12 | 11.55 | 10.87 | 11.43 | 11.43 | 918,500 |
| 04 ene 2024 | 11.29 | 11.54 | 10.87 | 11.15 | 11.15 | 1,036,700 |
| 03 ene 2024 | 11.51 | 12.67 | 10.88 | 11.31 | 11.31 | 1,590,800 |
| 02 ene 2024 | 12.81 | 12.99 | 12.50 | 12.65 | 12.65 | 503,700 |
| 29 dic 2023 | 12.90 | 13.19 | 12.87 | 12.89 | 12.89 | 672,800 |
| 28 dic 2023 | 12.26 | 12.92 | 12.26 | 12.92 | 12.92 | 432,100 |
| 27 dic 2023 | 11.80 | 12.62 | 11.66 | 12.45 | 12.45 | 573,800 |
| 26 dic 2023 | 11.93 | 12.07 | 11.73 | 12.00 | 12.00 | 318,600 |
| 22 dic 2023 | 11.89 | 11.96 | 11.52 | 11.73 | 11.73 | 776,000 |
| 21 dic 2023 | 12.43 | 12.56 | 11.94 | 11.94 | 11.94 | 508,500 |
| 20 dic 2023 | 11.90 | 12.60 | 11.73 | 12.05 | 12.05 | 1,007,000 |
| 19 dic 2023 | 11.28 | 11.93 | 11.09 | 11.93 | 11.93 | 875,100 |
| 18 dic 2023 | 11.17 | 11.28 | 10.85 | 11.09 | 11.09 | 789,700 |
| 15 dic 2023 | 11.71 | 11.86 | 11.18 | 11.19 | 11.19 | 1,069,300 |
| 14 dic 2023 | 10.76 | 11.72 | 10.62 | 11.66 | 11.66 | 1,329,000 |
| 13 dic 2023 | 9.81 | 10.87 | 9.65 | 10.61 | 10.61 | 2,518,600 |
| *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.