U.S. markets closed

Expro Group Holdings N.V. (XPRO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.83+0.82 (+4.82%)
Al cierre: 04:00PM EDT
17.62 -0.21 (-1.18%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202416.8517.9116.7817.8317.831,223,000
10 oct 202416.9017.1116.6817.0117.011,123,300
09 oct 202416.8317.0316.6716.9216.92936,000
08 oct 202417.2217.2216.6816.8816.88894,000
07 oct 202417.8117.9317.3217.4617.46818,400
04 oct 202418.0118.0617.6117.8017.80781,700
03 oct 202417.1917.7216.9217.7017.70887,000
02 oct 202417.2717.5016.9817.1717.17692,300
01 oct 202417.0417.5916.9417.2317.231,051,500
30 sept 202416.8317.5816.8317.1717.171,045,600
27 sept 202416.7617.2916.6517.0317.031,255,100
26 sept 202416.7516.8616.2516.5016.501,394,000
25 sept 202417.5217.6217.0517.0517.051,023,600
24 sept 202418.2918.3417.7817.8117.812,579,300
23 sept 202417.8918.4117.8517.8817.882,628,200
20 sept 202418.0018.5617.7717.9817.985,783,700
19 sept 202418.3618.3617.7718.0018.002,827,700
18 sept 202418.0318.3017.5917.6817.683,084,800
17 sept 202417.5118.2117.5118.0618.061,168,300
16 sept 202417.3817.5917.1317.3617.361,117,100
13 sept 202417.6017.6016.9017.0317.031,376,700
12 sept 202417.8117.9317.2117.2317.231,103,200
11 sept 202417.7117.8217.2117.5717.571,849,900
10 sept 202418.2518.2517.3217.6717.671,535,300
09 sept 202417.9118.7617.8818.2118.212,517,600
06 sept 202418.3118.6317.6117.7217.721,266,600
05 sept 202418.4518.4518.0918.3018.30555,700
04 sept 202418.6818.7918.3018.3718.37618,700
03 sept 202419.3919.3918.3818.6018.60550,900
30 ago 202419.7819.8819.4119.8619.86769,600
29 ago 202420.1620.1819.8419.9319.93436,700
28 ago 202419.9420.1119.7719.9819.98523,100
27 ago 202420.3520.4720.1420.1720.17564,400
26 ago 202420.8521.0020.3920.4520.45624,700
23 ago 202420.1920.6820.0320.4520.451,022,800
22 ago 202420.0220.2419.7919.8819.88419,400
21 ago 202420.2920.3619.8019.9819.98845,500
20 ago 202421.2521.2819.9819.9819.98933,300
19 ago 202421.1121.5720.9621.3121.31941,400
16 ago 202420.9721.2520.8321.1021.10801,400
15 ago 202420.3921.1720.1821.1621.16755,200
14 ago 202419.8819.9919.7119.8819.88478,600
13 ago 202419.6919.9819.3919.8819.88598,600
12 ago 202419.9120.1919.5819.8519.85869,100
09 ago 202419.4119.9019.4119.8419.84973,300
08 ago 202419.3719.7019.0619.4319.43693,800
07 ago 202419.8419.9118.9519.0219.02712,300
06 ago 202419.0819.7818.8119.3219.32718,100
05 ago 202419.4719.5718.7319.0819.081,281,500
02 ago 202421.3621.5520.3820.4020.401,350,700
01 ago 202423.0423.1321.5622.0922.091,117,000
31 jul 202422.6423.3322.1623.2223.221,152,700
30 jul 202422.1822.5122.0222.2022.20906,700
29 jul 202422.6822.8322.0522.1222.121,330,100
26 jul 202423.6023.9622.3422.7022.705,364,100
25 jul 202422.8624.5022.1623.8423.841,809,100
24 jul 202423.7923.9923.3423.5723.571,047,300
23 jul 202423.5023.9723.3223.8523.851,104,000
22 jul 202423.5223.6723.2623.5823.581,359,900
19 jul 202423.2623.8222.8323.5423.54819,700
18 jul 202423.7024.1023.3223.3523.35638,200
17 jul 202424.1724.3523.7523.8523.85786,200
16 jul 202423.6924.2823.4224.2324.231,768,300
15 jul 202422.9023.8722.5423.6523.65978,300
12 jul 202422.9323.0122.5322.6522.65619,100
11 jul 202422.4822.9122.3222.7122.71653,300
10 jul 202421.5122.1721.3522.1522.151,144,500
09 jul 202422.2022.2021.1021.4621.464,081,300
08 jul 202422.3922.6421.9822.5022.50687,700
05 jul 202422.6722.7522.3122.5022.50830,500
03 jul 202422.7122.7122.3522.5922.59469,700
02 jul 202422.6622.8622.4022.5822.581,081,700
01 jul 202423.4123.4622.2122.4722.471,024,100
28 jun 202423.4423.7322.8822.9222.923,526,800
27 jun 202423.1723.5623.0023.2223.22977,100
26 jun 202423.5223.5522.9923.0123.01888,500
25 jun 202423.5624.0323.5323.5523.55562,200
24 jun 202423.2323.8223.2123.6923.69695,400
21 jun 202422.5123.2522.3523.1823.182,179,800
20 jun 202421.8522.5021.8022.4722.47977,300
18 jun 202421.3222.2821.2321.7921.79757,300
17 jun 202421.0121.5120.9321.1521.15647,900
14 jun 202421.0021.2220.6421.0221.02962,000
13 jun 202421.4321.6320.7921.1421.14479,200
12 jun 202421.9522.0221.6321.6321.63610,200
11 jun 202421.1121.3520.9121.3021.30482,000
10 jun 202420.4121.7320.3421.3821.38766,800
07 jun 202420.1920.5820.0920.3320.33450,200
06 jun 202420.2720.5620.1820.3420.34479,700
05 jun 202420.1220.4320.0020.2620.26400,500
04 jun 202420.4320.4319.6919.9319.931,189,500
03 jun 202422.1822.1820.5220.6720.67775,900
31 may 202421.7722.0421.6821.9521.95759,200
30 may 202421.7922.0421.6421.7121.71611,100
29 may 202422.2422.2821.6421.6821.68624,400
28 may 202422.0622.5121.8422.5022.50668,800
24 may 202422.0522.0821.5721.6721.67935,300
23 may 202422.3322.5721.7321.8921.891,064,500
22 may 202423.0123.0121.9722.2722.272,171,500
21 may 202422.7123.1022.5523.1023.101,980,600
*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...