U.S. markets closed
F S&P 500
4,583.50 +8.50 (+0.19%) F Dow Jones
36,228.00 +39.00 (+0.11%) F Nasdaq
15,962.00 +53.25 (+0.33%) E-mini Russell 2000 Index Futur
1,865.90 +6.10 (+0.33%) Petróleo
72.22 -0.10 (-0.14%) Oro
2,039.70 +3.40 (+0.17%)
Expro Group Holdings N.V. (XPRO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 15.93 | 15.93 | 15.45 | 15.58 | 15.58 | 578,107 |
| 04 dic 2023 | 15.57 | 15.95 | 15.47 | 15.95 | 15.95 | 536,300 |
| 01 dic 2023 | 15.44 | 15.90 | 15.28 | 15.65 | 15.65 | 756,900 |
| 30 nov 2023 | 15.94 | 16.17 | 15.45 | 15.55 | 15.55 | 824,900 |
| 29 nov 2023 | 15.56 | 15.90 | 15.44 | 15.61 | 15.61 | 820,400 |
| 28 nov 2023 | 15.66 | 15.82 | 15.32 | 15.48 | 15.48 | 835,900 |
| 27 nov 2023 | 15.69 | 15.82 | 15.49 | 15.59 | 15.59 | 827,700 |
| 24 nov 2023 | 15.65 | 15.95 | 15.65 | 15.80 | 15.80 | 293,200 |
| 22 nov 2023 | 15.17 | 15.76 | 14.79 | 15.71 | 15.71 | 643,900 |
| 21 nov 2023 | 15.80 | 15.93 | 15.39 | 15.44 | 15.44 | 644,600 |
| 20 nov 2023 | 15.77 | 16.39 | 15.74 | 15.97 | 15.97 | 1,100,600 |
| 17 nov 2023 | 15.33 | 15.94 | 15.33 | 15.63 | 15.63 | 1,514,600 |
| 16 nov 2023 | 15.52 | 15.58 | 14.38 | 15.07 | 15.07 | 1,240,900 |
| 15 nov 2023 | 15.89 | 16.23 | 15.67 | 15.75 | 15.75 | 1,178,100 |
| 14 nov 2023 | 15.01 | 15.97 | 14.88 | 15.96 | 15.96 | 1,068,900 |
| 13 nov 2023 | 14.88 | 15.17 | 14.62 | 14.98 | 14.98 | 689,000 |
| 10 nov 2023 | 14.57 | 14.92 | 14.51 | 14.74 | 14.74 | 1,276,200 |
| 09 nov 2023 | 14.56 | 14.87 | 14.33 | 14.46 | 14.46 | 783,900 |
| 08 nov 2023 | 14.72 | 14.88 | 14.41 | 14.52 | 14.52 | 814,300 |
| 07 nov 2023 | 15.29 | 15.50 | 14.80 | 14.88 | 14.88 | 780,100 |
| 06 nov 2023 | 16.14 | 16.14 | 15.46 | 15.51 | 15.51 | 654,700 |
| 03 nov 2023 | 16.16 | 16.37 | 15.93 | 16.10 | 16.10 | 863,400 |
| 02 nov 2023 | 15.37 | 16.14 | 15.33 | 16.01 | 16.01 | 785,800 |
| 01 nov 2023 | 15.65 | 16.20 | 15.44 | 15.44 | 15.44 | 1,615,300 |
| 31 oct 2023 | 15.79 | 16.02 | 15.51 | 15.75 | 15.75 | 976,000 |
| 30 oct 2023 | 16.01 | 16.29 | 15.51 | 15.81 | 15.81 | 1,254,800 |
| 27 oct 2023 | 16.71 | 16.71 | 15.25 | 15.90 | 15.90 | 2,014,400 |
| 26 oct 2023 | 18.00 | 18.00 | 16.20 | 16.64 | 16.64 | 3,384,600 |
| 25 oct 2023 | 20.49 | 20.60 | 19.94 | 20.14 | 20.14 | 1,172,900 |
| 24 oct 2023 | 20.54 | 20.69 | 20.30 | 20.60 | 20.60 | 568,900 |
| 23 oct 2023 | 20.35 | 20.67 | 20.11 | 20.56 | 20.56 | 755,300 |
| 20 oct 2023 | 20.89 | 20.96 | 20.17 | 20.39 | 20.39 | 783,100 |
| 19 oct 2023 | 20.68 | 21.21 | 20.36 | 20.93 | 20.93 | 567,900 |
| 18 oct 2023 | 21.10 | 21.19 | 20.73 | 20.88 | 20.88 | 755,900 |
| 17 oct 2023 | 20.96 | 21.57 | 20.72 | 20.97 | 20.97 | 1,464,300 |
| 16 oct 2023 | 21.73 | 21.73 | 20.99 | 21.08 | 21.08 | 552,600 |
| 13 oct 2023 | 21.66 | 21.90 | 21.29 | 21.55 | 21.55 | 528,000 |
| 12 oct 2023 | 22.00 | 22.00 | 21.12 | 21.30 | 21.30 | 418,700 |
| 11 oct 2023 | 21.75 | 22.07 | 21.55 | 21.80 | 21.80 | 519,800 |
| 10 oct 2023 | 22.03 | 22.21 | 21.96 | 22.01 | 22.01 | 358,500 |
| 09 oct 2023 | 21.81 | 22.11 | 21.75 | 21.99 | 21.99 | 381,600 |
| 06 oct 2023 | 20.98 | 21.68 | 20.81 | 21.15 | 21.15 | 594,500 |
| 05 oct 2023 | 20.88 | 21.41 | 20.65 | 20.87 | 20.87 | 813,200 |
| 04 oct 2023 | 22.26 | 22.26 | 21.07 | 21.15 | 21.15 | 1,023,400 |
| 03 oct 2023 | 22.06 | 22.85 | 22.02 | 22.65 | 22.65 | 1,025,400 |
| 02 oct 2023 | 23.29 | 23.29 | 22.01 | 22.18 | 22.18 | 718,800 |
| 29 sept 2023 | 23.34 | 23.40 | 22.78 | 23.23 | 23.23 | 1,196,800 |
| 28 sept 2023 | 23.95 | 24.07 | 22.32 | 23.40 | 23.40 | 2,717,000 |
| 27 sept 2023 | 24.25 | 25.04 | 24.25 | 24.78 | 24.78 | 676,500 |
| 26 sept 2023 | 23.66 | 24.26 | 23.56 | 24.12 | 24.12 | 674,700 |
| 25 sept 2023 | 23.28 | 24.52 | 23.27 | 23.96 | 23.96 | 989,400 |
| 22 sept 2023 | 23.20 | 23.51 | 23.10 | 23.28 | 23.28 | 732,800 |
| 21 sept 2023 | 23.64 | 23.72 | 22.98 | 22.98 | 22.98 | 1,136,400 |
| 20 sept 2023 | 23.46 | 24.18 | 23.12 | 23.65 | 23.65 | 1,181,500 |
| 19 sept 2023 | 24.53 | 24.65 | 23.45 | 23.48 | 23.48 | 1,602,800 |
| 18 sept 2023 | 24.73 | 24.98 | 24.16 | 24.36 | 24.36 | 1,252,300 |
| 15 sept 2023 | 23.55 | 24.99 | 23.28 | 24.83 | 24.83 | 5,806,400 |
| 14 sept 2023 | 23.23 | 23.65 | 23.09 | 23.34 | 23.34 | 1,044,800 |
| 13 sept 2023 | 23.87 | 24.02 | 22.85 | 22.89 | 22.89 | 1,010,600 |
| 12 sept 2023 | 22.96 | 23.45 | 22.96 | 23.44 | 23.44 | 1,134,700 |
| 11 sept 2023 | 23.24 | 23.35 | 22.62 | 22.71 | 22.71 | 1,044,200 |
| 08 sept 2023 | 23.34 | 23.53 | 22.86 | 22.96 | 22.96 | 1,177,400 |
| 07 sept 2023 | 24.29 | 24.33 | 23.45 | 23.48 | 23.48 | 830,500 |
| 06 sept 2023 | 23.93 | 24.46 | 23.90 | 24.35 | 24.35 | 1,186,400 |
| 05 sept 2023 | 23.70 | 24.18 | 23.70 | 23.97 | 23.97 | 645,200 |
| 01 sept 2023 | 23.94 | 24.06 | 23.57 | 23.58 | 23.58 | 594,900 |
| 31 ago 2023 | 23.53 | 23.80 | 23.18 | 23.51 | 23.51 | 848,600 |
| 30 ago 2023 | 23.42 | 23.91 | 23.35 | 23.50 | 23.50 | 518,900 |
| 29 ago 2023 | 23.48 | 23.58 | 23.26 | 23.50 | 23.50 | 607,800 |
| 28 ago 2023 | 23.37 | 23.75 | 23.08 | 23.56 | 23.56 | 470,400 |
| 25 ago 2023 | 23.39 | 23.39 | 22.78 | 22.90 | 22.90 | 639,700 |
| 24 ago 2023 | 22.95 | 23.38 | 22.88 | 22.91 | 22.91 | 510,900 |
| 23 ago 2023 | 22.86 | 23.48 | 22.73 | 23.24 | 23.24 | 434,300 |
| 22 ago 2023 | 23.03 | 23.13 | 22.73 | 23.05 | 23.05 | 444,800 |
| 21 ago 2023 | 23.39 | 23.60 | 22.84 | 22.99 | 22.99 | 435,700 |
| 18 ago 2023 | 22.78 | 23.50 | 22.56 | 23.28 | 23.28 | 491,000 |
| 17 ago 2023 | 23.37 | 23.55 | 22.78 | 22.95 | 22.95 | 492,600 |
| 16 ago 2023 | 22.82 | 23.25 | 22.82 | 23.00 | 23.00 | 938,500 |
| 15 ago 2023 | 22.87 | 23.09 | 22.45 | 22.82 | 22.82 | 380,100 |
| 14 ago 2023 | 23.05 | 23.33 | 22.79 | 23.20 | 23.20 | 616,000 |
| 11 ago 2023 | 23.90 | 24.32 | 22.93 | 23.21 | 23.21 | 1,252,500 |
| 10 ago 2023 | 23.34 | 24.50 | 23.34 | 23.85 | 23.85 | 2,723,400 |
| 09 ago 2023 | 23.36 | 23.80 | 23.20 | 23.34 | 23.34 | 829,300 |
| 08 ago 2023 | 22.61 | 23.33 | 21.85 | 23.30 | 23.30 | 577,600 |
| 07 ago 2023 | 23.20 | 23.49 | 22.70 | 22.96 | 22.96 | 668,700 |
| 04 ago 2023 | 22.73 | 23.12 | 22.70 | 23.01 | 23.01 | 589,400 |
| 03 ago 2023 | 22.24 | 22.79 | 22.01 | 22.66 | 22.66 | 694,700 |
| 02 ago 2023 | 21.86 | 22.19 | 21.45 | 22.12 | 22.12 | 531,600 |
| 01 ago 2023 | 22.22 | 22.32 | 21.61 | 22.16 | 22.16 | 743,500 |
| 31 jul 2023 | 22.47 | 22.81 | 22.06 | 22.19 | 22.19 | 811,900 |
| 28 jul 2023 | 21.86 | 22.32 | 21.78 | 22.19 | 22.19 | 1,056,500 |
| 27 jul 2023 | 23.69 | 23.72 | 21.31 | 21.74 | 21.74 | 2,119,600 |
| 26 jul 2023 | 22.61 | 23.24 | 22.61 | 23.00 | 23.00 | 1,263,300 |
| 25 jul 2023 | 22.49 | 22.82 | 22.42 | 22.81 | 22.81 | 367,300 |
| 24 jul 2023 | 21.98 | 22.93 | 21.98 | 22.52 | 22.52 | 675,200 |
| 21 jul 2023 | 21.80 | 22.14 | 21.40 | 22.00 | 22.00 | 750,200 |
| 20 jul 2023 | 21.76 | 21.89 | 21.40 | 21.80 | 21.80 | 1,163,200 |
| 19 jul 2023 | 21.55 | 21.79 | 21.36 | 21.55 | 21.55 | 954,200 |
| 18 jul 2023 | 20.87 | 21.60 | 20.80 | 21.51 | 21.51 | 1,069,500 |
| 17 jul 2023 | 20.24 | 20.74 | 20.20 | 20.62 | 20.62 | 519,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.