Mercados españoles cerrados

Expensify, Inc. (EXFY)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,49000,0000 (0,00%)
Al cierre: 04:00PM EDT
1,5200 +0,03 (+2,01%)
Después del cierre: 06:50PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,50001,54001,44501,49001,49007.168.500
27 jun 20241,47001,60001,43001,49001,4900722.500
26 jun 20241,47001,54001,44001,45001,4500360.200
25 jun 20241,51001,51901,44001,48001,4800504.100
24 jun 20241,43001,52501,41001,51001,5100506.500
21 jun 20241,40001,45001,35501,44001,4400783.400
20 jun 20241,28001,39001,26001,37001,3700328.400
18 jun 20241,33001,33001,26001,28001,2800470.600
17 jun 20241,39001,41001,32001,33001,3300568.000
14 jun 20241,40001,45001,24001,40001,4000684.400
13 jun 20241,44001,55501,37001,41001,4100795.100
12 jun 20241,50001,51001,42001,46001,4600306.800
11 jun 20241,41001,45001,37001,44001,4400291.900
10 jun 20241,44001,48001,40001,44001,4400494.000
07 jun 20241,44001,52001,43001,45001,4500272.500
06 jun 20241,42001,49001,40001,48001,4800408.400
05 jun 20241,45001,47001,41001,43001,4300382.500
04 jun 20241,50001,50001,42001,43001,4300432.400
03 jun 20241,51001,52601,43001,49001,4900440.800
31 may 20241,55001,58901,46001,51001,5100631.400
30 may 20241,70001,70001,52001,54001,5400454.700
29 may 20241,72001,72501,63001,65001,6500594.500
28 may 20241,75001,79001,70501,76001,7600401.200
24 may 20241,66001,72001,63001,71001,7100234.500
23 may 20241,69001,71501,63001,66001,6600322.100
22 may 20241,69001,74001,67001,70001,7000279.400
21 may 20241,80001,84001,71001,72001,7200202.200
20 may 20241,69001,80501,65001,80001,8000386.100
17 may 20241,73001,73001,65001,68001,6800268.300
16 may 20241,75001,75001,69501,71001,7100236.100
15 may 20241,77001,77501,67001,72001,7200608.400
14 may 20241,80001,81001,71001,74001,7400310.200
13 may 20241,77001,81001,71001,74001,7400284.600
10 may 20241,78001,84001,69001,77001,7700462.000
09 may 20241,79001,81501,67001,78001,7800474.200
08 may 20241,78001,79501,70001,79001,7900366.200
07 may 20241,81001,83601,71001,79001,7900494.100
06 may 20241,69001,81001,67001,78001,7800509.000
03 may 20241,68001,70001,60001,66001,6600291.900
02 may 20241,68001,68001,57001,64001,6400362.400
01 may 20241,60001,69001,59001,62001,6200289.500
30 abr 20241,60001,63001,55001,60001,6000485.400
29 abr 20241,63001,63501,50001,61001,61002.097.000
26 abr 20241,64001,67001,60001,63001,6300204.600
25 abr 20241,60001,65001,54501,64001,6400497.600
24 abr 20241,54001,71001,52001,65001,6500764.700
23 abr 20241,69001,70001,53001,54501,5450415.100
22 abr 20241,68001,73001,60001,70001,7000570.800
19 abr 20241,58001,65001,53001,64001,6400807.300
18 abr 20241,58001,91001,55001,59001,59001.184.500
17 abr 20241,46001,53001,44001,51001,5100693.300
16 abr 20241,43001,48001,41001,45001,4500367.100
15 abr 20241,45001,45001,42001,43001,4300582.300
12 abr 20241,53001,60001,40001,43001,4300492.000
11 abr 20241,52001,57301,45001,47001,4700404.200
10 abr 20241,57001,59601,49001,50001,5000524.200
09 abr 20241,56001,66001,56001,65001,6500366.400
08 abr 20241,54001,59001,51501,55001,5500413.800
05 abr 20241,57001,58001,52001,53001,5300304.300
04 abr 20241,66001,66001,57001,58001,5800312.700
03 abr 20241,56001,63001,49501,62001,6200828.100
02 abr 20241,65001,67001,56001,56001,56001.001.000
01 abr 20241,84001,84001,68001,68001,6800503.900
28 mar 20241,82001,90001,80001,84001,8400341.600
27 mar 20241,70001,82001,70001,79001,7900535.700
26 mar 20241,76001,77501,68001,68001,6800531.400
25 mar 20241,84001,86001,73501,76001,7600619.000
22 mar 20241,85001,89001,78501,83001,8300368.000
21 mar 20241,96001,96001,82001,86001,8600361.700
20 mar 20241,76001,93001,75501,92001,9200571.900
19 mar 20241,83001,85001,72001,76001,7600762.700
18 mar 20241,99001,99001,81001,83001,8300845.400
15 mar 20242,00002,05001,93501,99001,9900797.700
14 mar 20242,11002,13002,02002,03002,0300408.100
13 mar 20242,12002,22002,12002,14002,1400265.600
12 mar 20242,20002,25002,12002,12002,1200314.600
11 mar 20242,16002,21002,08002,20002,2000739.800
08 mar 20242,28002,31502,15002,18002,1800592.400
07 mar 20242,19002,24502,14502,24002,2400374.800
06 mar 20242,13002,26502,11002,19002,1900353.500
05 mar 20242,25002,25002,07002,09002,0900622.400
04 mar 20242,49002,49502,30002,30002,3000981.700
01 mar 20242,07002,57002,05002,49002,49001.948.000
29 feb 20242,11002,14502,00502,08002,0800856.000
28 feb 20242,15002,15002,04002,05002,0500473.700
27 feb 20242,18002,28002,11502,17002,1700917.700
26 feb 20241,92002,18001,88002,16002,16001.671.500
23 feb 20241,68001,91001,61001,85001,85002.008.700
22 feb 20241,59001,60001,52001,59001,59001.167.000
21 feb 20241,60001,62001,55001,56001,5600666.000
20 feb 20241,59001,67001,57901,64001,6400549.000
16 feb 20241,72001,72001,57501,60001,6000830.200
15 feb 20241,63001,72001,62001,72001,7200490.600
14 feb 20241,60001,70001,60001,63501,6350429.300
13 feb 20241,68001,74001,57001,58501,5850755.300
12 feb 20241,75001,86001,75001,78001,7800722.200
09 feb 20241,67001,79001,66001,75001,7500405.100
08 feb 20241,61001,70001,61001,67001,6700403.700
07 feb 20241,65001,70001,56501,61001,6100550.000
06 feb 20241,60001,68501,60001,64001,6400499.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...