Mercados españoles abiertos en 2 hrs 53 min

eXp World Holdings, Inc. (EXPI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,60+0,03 (+0,28%)
Al cierre: 04:00PM EDT
10,79 +0,19 (+1,79%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202410,5110,7310,4810,6010,60858.500
24 jun 202410,6710,8110,5110,5710,57888.800
21 jun 202410,7911,0710,5310,6710,672.252.800
20 jun 202410,4510,9610,4510,8010,801.118.300
18 jun 202410,6810,8910,5010,5310,53857.400
17 jun 202410,5210,9010,5210,7510,75705.900
14 jun 202410,4610,7710,4510,6510,65659.600
13 jun 202411,4311,6810,7110,7210,72942.300
12 jun 202411,2412,0711,2311,3911,391.507.900
11 jun 202410,7310,8910,5810,5910,59854.200
10 jun 202410,8711,0310,6910,9310,93803.500
07 jun 202410,7511,1510,7011,0511,05856.200
06 jun 202410,8911,0510,8311,0411,04679.000
05 jun 202410,7611,0710,7011,0111,01651.500
04 jun 202410,7710,8610,5610,6810,68978.700
03 jun 202411,4111,4310,7510,8710,871.097.200
31 may 202411,1711,4010,9711,2111,21966.900
30 may 202411,1611,3310,9510,9910,99740.600
29 may 202410,9711,2310,9010,9710,97820.600
28 may 202411,3911,8311,2411,2511,25711.400
24 may 202411,4011,4811,1511,2411,24662.500
23 may 202411,9012,0111,2411,2611,26937.500
22 may 202412,3912,4411,7611,7911,791.167.000
21 may 202412,3312,5712,2912,4912,49697.800
20 may 202412,2412,5712,0812,4312,43814.100
17 may 202412,8712,9312,2812,3012,301.011.100
16 may 202412,8312,9412,5712,8712,87776.300
15 may 202413,2913,4012,4912,8312,831.060.700
14 may 202412,8913,3912,8312,9312,931.575.400
13 may 202412,5313,3512,4812,5712,571.664.400
10 may 202412,4012,6812,2212,3712,37858.300
10 may 20240.05 Dividendo
09 may 202411,9512,4211,9512,4012,35753.800
08 may 202411,8412,0211,6511,8511,80696.300
07 may 202412,0512,3812,0212,1012,05919.500
06 may 202411,7411,9911,6011,9711,92842.900
03 may 202411,6212,1811,4011,6211,571.462.500
02 may 202410,5311,5810,4711,2511,202.368.300
01 may 20249,9710,329,2910,1510,112.628.100
30 abr 202410,0710,349,949,969,921.111.200
29 abr 202410,2910,4910,1710,2910,25790.100
26 abr 202410,0910,369,9910,1210,08851.400
25 abr 20249,9610,209,949,979,93908.400
24 abr 202410,5010,7710,3010,3410,30886.900
23 abr 20249,9710,649,9310,5410,501.096.200
22 abr 20249,9010,139,8310,039,99898.900
19 abr 20249,9510,089,769,859,811.032.600
18 abr 20249,8010,189,6310,009,96838.300
17 abr 20249,739,999,719,759,71776.300
16 abr 20249,609,849,509,709,66802.000
15 abr 20249,799,839,549,729,681.199.100
12 abr 202410,0510,149,739,849,80744.100
11 abr 20249,8810,249,7010,1710,131.292.700
10 abr 20249,9910,009,499,699,651.157.200
09 abr 202410,2010,7910,1210,4910,45984.300
08 abr 202410,0810,439,9010,1010,061.023.000
05 abr 202410,4010,579,7710,0610,021.111.300
04 abr 202410,8511,2310,5510,6610,621.127.600
03 abr 202410,2210,759,9910,7010,66904.400
02 abr 20249,9010,229,8410,1510,111.254.200
01 abr 202410,4110,529,7510,1210,081.187.500
28 mar 202410,0010,5510,0010,3310,291.401.500
27 mar 20249,7910,259,7410,019,971.281.400
26 mar 20249,789,989,689,699,65907.600
25 mar 20249,799,969,519,659,61830.600
22 mar 20249,7110,079,629,759,711.249.700
21 mar 20249,569,939,569,719,671.234.300
20 mar 20249,259,649,139,469,421.448.500
19 mar 20249,089,638,919,259,211.809.400
18 mar 20249,9910,389,169,249,213.027.400
15 mar 202410,9811,209,859,999,955.200.100
14 mar 202412,1212,1211,0311,0911,051.151.300
13 mar 202412,2112,7612,1112,1212,07789.900
12 mar 202412,7412,8112,3012,3512,30769.000
11 mar 202412,8313,2412,7812,8012,75772.700
08 mar 202413,0013,5212,8912,9112,86973.900
07 mar 202412,3712,9012,1512,7812,731.000.400
07 mar 20240.05 Dividendo
06 mar 202412,4612,7112,2512,2812,18910.000
05 mar 202412,2512,2911,9512,1512,05867.600
04 mar 202412,8412,9112,4012,4512,351.220.300
01 mar 202413,1313,3712,6912,8012,701.303.800
29 feb 202412,9713,4912,6713,1012,991.580.600
28 feb 202412,0412,7311,9712,6812,581.157.400
27 feb 202411,9012,4611,8312,2812,181.500.400
26 feb 202410,7911,7410,7811,7211,631.263.000
23 feb 202410,9011,2810,5710,9010,811.273.900
22 feb 202411,1311,3910,9811,0810,991.174.100
21 feb 202410,9911,1210,8111,0610,97948.700
20 feb 202411,6511,7010,9911,0610,971.190.300
16 feb 202412,2212,3911,7811,8111,711.263.600
15 feb 202412,2212,5812,2212,4612,36865.900
14 feb 202412,2512,5411,9712,1912,09831.900
13 feb 202411,8312,1711,7411,9011,801.126.100
12 feb 202412,3312,8112,3312,5312,43754.500
09 feb 202412,0512,3611,8812,3512,251.155.400
08 feb 202412,2512,4512,0312,0311,931.300.300
07 feb 202412,4012,5212,0412,2612,16775.200
06 feb 202412,0312,4911,9512,4012,301.228.100
05 feb 202412,2712,3411,9612,0711,97787.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...