U.S. markets close in 11 minutes

Expro Group Holdings N.V. (XPRO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.09+0.14 (+0.73%)
A partir del 03:49PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202419.9220.1619.5220.0920.09540,251
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
29 feb 202418.4718.7517.7917.8917.891,078,400
28 feb 202418.3818.5718.1218.1318.13785,900
27 feb 202418.6418.7718.4518.5618.56471,300
26 feb 202418.5118.7218.2818.5118.51676,300
23 feb 202418.6018.8818.4218.7018.70794,200
22 feb 202419.0119.3718.7518.9218.921,129,600
21 feb 202419.3020.8219.0619.3219.322,126,100
20 feb 202419.0819.3618.9719.2319.231,491,200
16 feb 202418.7519.3718.6219.0919.091,498,800
15 feb 202417.9818.8817.8818.7418.74700,900
14 feb 202417.9518.0817.6417.8117.81679,300
13 feb 202417.9618.1017.4917.7017.70747,700
12 feb 202417.7718.3617.7718.2118.21616,800
09 feb 202417.5917.7217.4817.6417.64882,300
08 feb 202417.3517.7317.2917.5517.55653,600
07 feb 202417.3417.4017.0517.3017.30569,000
06 feb 202417.2817.5417.1417.4017.40680,300
05 feb 202417.0217.3216.7917.1417.14870,800
02 feb 202417.7317.7517.1717.1717.17673,800
01 feb 202417.6617.9517.4817.8317.83734,600
31 ene 202417.8318.0917.3317.6017.601,091,300
30 ene 202417.9618.0317.3217.7817.781,309,000
29 ene 202417.9618.6317.7318.5418.541,039,400
26 ene 202418.2618.3517.9118.0718.071,106,600
25 ene 202419.1219.2518.1818.2518.251,565,500
24 ene 202418.1018.6117.9318.5418.541,645,700
23 ene 202417.4317.8417.3517.7717.77681,600
22 ene 202417.2417.6317.0817.3517.351,497,700
19 ene 202416.8217.1116.4817.1017.101,022,800
18 ene 202416.4717.0516.3416.7816.781,081,800
17 ene 202416.0616.3315.9716.2416.24819,500
16 ene 202416.3516.7616.2716.4116.411,099,200
12 ene 202416.4016.5516.0416.5516.55800,400
11 ene 202415.6416.0515.2616.0316.031,163,800
10 ene 202415.5915.7515.4415.6515.65809,000
09 ene 202416.1416.3115.5015.6915.691,165,200
08 ene 202416.3016.4315.8416.2516.251,610,200
05 ene 202415.5816.9115.5716.8016.801,752,300
04 ene 202416.0716.0715.5015.5815.58725,400
03 ene 202415.9416.1415.5615.9215.92935,600
02 ene 202416.1716.3715.7615.8515.85450,400
29 dic 202316.2616.3815.8215.9215.921,249,500
28 dic 202316.2116.4916.1816.2616.26428,600
27 dic 202316.2416.5516.2416.3616.36507,200
26 dic 202316.4016.4716.2416.3216.32700,000
22 dic 202316.4816.6516.0116.1116.11514,600
21 dic 202316.1916.4316.1316.4116.41644,300
20 dic 202316.7617.0016.1316.1916.19772,400
19 dic 202316.3716.7616.3616.7516.75705,100
18 dic 202316.5416.7716.2416.2616.26538,800
15 dic 202316.2816.4515.9816.2716.271,944,400
14 dic 202315.8316.2715.8316.1816.18911,500
13 dic 202314.8915.5614.7815.4915.49681,600
12 dic 202314.8214.9814.4414.8214.82734,900
11 dic 202315.2915.4714.8415.1015.10897,300
08 dic 202315.2815.7714.8915.2115.211,429,700
07 dic 202315.0715.2014.8615.1215.12459,500
06 dic 202315.6215.8814.9515.0115.01633,800
05 dic 202315.9315.9315.4515.5815.58596,500
04 dic 202315.5715.9515.4715.9515.95536,300
*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...