U.S. markets open in 45 minutes

Expro Group Holdings N.V. (XPRO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.57-0.28 (-1.17%)
Al cierre: 04:00PM EDT
23.75 +0.18 (+0.76%)
Antes de la apertura del mercado: 08:10AM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202423.7923.9923.3423.5723.571,046,800
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
20 may 202422.6622.7521.8222.7322.731,428,300
17 may 202421.8122.0421.5521.7821.78891,600
16 may 202421.1121.7220.9621.6221.621,162,200
15 may 202421.1521.5620.6821.3221.321,481,800
14 may 202421.0021.3920.6420.9920.991,805,900
13 may 202420.1620.2819.9720.1820.18488,400
10 may 202420.1020.2519.6419.9619.96468,200
09 may 202419.8720.2019.8720.0420.04483,700
08 may 202419.4019.8919.3719.8019.80328,800
07 may 202419.5220.0219.4419.6619.66446,500
06 may 202419.6820.0819.5419.6219.62546,900
03 may 202419.6519.7919.2619.4419.44592,200
02 may 202419.1819.3919.0219.2719.27506,000
01 may 202418.8519.0918.6818.9718.97829,200
30 abr 202419.3319.3918.6118.7618.76771,200
29 abr 202420.1020.2119.4719.5019.50889,200
26 abr 202419.9220.2019.5220.1520.15836,900
25 abr 202419.5120.4118.7019.9519.951,507,900
24 abr 202419.2119.6819.0719.2219.22842,800
23 abr 202418.9819.4318.7019.3919.39618,500
22 abr 202418.7419.2918.3819.0919.09949,200
19 abr 202418.2718.8518.2518.8118.81849,300
18 abr 202418.7318.9918.2718.4318.43772,000
17 abr 202419.1919.3118.5218.6218.62604,300
16 abr 202418.9519.2218.5819.2119.21630,400
15 abr 202419.9020.0219.0919.1119.11550,000
12 abr 202420.7721.0119.4719.5619.56683,800
11 abr 202420.2020.6819.9620.6220.622,137,800
10 abr 202419.3020.1519.2320.1220.121,036,000
09 abr 202419.6119.8219.4119.7919.79641,800
08 abr 202419.9919.9919.5319.5819.58421,000
05 abr 202419.7619.9419.6019.8019.80564,800
04 abr 202419.7320.3619.6619.7719.771,018,900
03 abr 202419.6919.8519.3919.6019.60799,200
02 abr 202419.8020.0519.3019.6319.63785,500
01 abr 202419.9419.9519.5119.6219.62481,400
28 mar 202420.3020.5719.9319.9719.971,606,300
27 mar 202419.2820.0519.2220.0220.02783,000
26 mar 202419.6819.7719.1019.4619.46601,900
25 mar 202419.4920.0419.4019.5419.54498,800
22 mar 202419.5219.7719.2419.4819.48703,200
21 mar 202419.4219.7219.4219.5719.57890,500
20 mar 202418.9719.6218.9019.3519.35879,800
19 mar 202418.6319.1918.6219.1819.181,410,700
18 mar 202418.5018.6818.3718.5718.571,021,400
15 mar 202418.3018.7018.3018.4518.452,000,100
14 mar 202418.5918.7218.3218.5218.52602,900
13 mar 202418.5118.7918.3018.3918.39621,900
12 mar 202418.2918.3517.9718.3418.34741,100
11 mar 202418.1518.4717.9918.3018.30471,500
08 mar 202418.6918.7418.1618.2618.26459,700
07 mar 202418.2818.6818.2518.6018.60549,100
06 mar 202418.2018.3617.9218.1818.18476,600
05 mar 202418.1918.4717.9617.9817.98466,200
04 mar 202418.9418.9418.3018.3118.31522,700
01 mar 202418.1818.9617.9418.8618.86690,700
*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...