Mercados españoles cerrados

Exponent, Inc. (EXPO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,65-0,20 (-0,22%)
A partir del 12:43PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202492,5692,5691,1391,6591,6555.345
01 may 202491,9792,8891,1291,8591,85265.300
30 abr 202492,7293,8291,7491,9191,91494.500
29 abr 202495,0695,7792,7493,2093,20530.000
26 abr 202495,00102,7291,7995,2195,21997.300
25 abr 202479,8080,6679,4679,6879,68473.400
24 abr 202480,0180,7279,5380,6080,60262.500
23 abr 202479,8980,9179,8280,3680,36162.300
22 abr 202479,8080,7479,1579,6579,65196.800
19 abr 202477,9879,4277,9879,1779,17259.600
18 abr 202477,7578,9377,5878,1278,12182.100
17 abr 202478,7778,8577,6877,7377,73185.500
16 abr 202478,1578,9977,3078,1578,15204.700
15 abr 202478,5278,8277,3778,4778,47487.500
12 abr 202479,1979,4078,0378,3978,39164.200
11 abr 202479,3980,1778,7279,8779,87161.600
10 abr 202479,3579,7278,3678,8178,81229.300
09 abr 202480,8181,6880,6581,1281,12152.500
08 abr 202479,2681,0079,1480,4080,40182.000
05 abr 202478,8079,3378,0078,8978,89215.300
04 abr 202480,8880,8878,4678,9678,96214.900
03 abr 202479,7580,1979,5879,9779,97214.200
02 abr 202480,6381,3580,0880,3180,31279.100
01 abr 202482,6282,6280,4881,1381,13179.500
28 mar 202481,8683,3881,8082,6982,69199.600
27 mar 202479,8182,1079,8181,8681,86268.700
26 mar 202479,3980,1678,8979,8579,85178.900
25 mar 202480,9081,0578,7379,0779,07179.500
22 mar 202482,2982,2980,1080,9080,90314.100
21 mar 202480,7082,5980,7082,0082,00254.000
20 mar 202479,2581,3379,2580,5180,51235.800
19 mar 202479,0079,9378,9779,6879,68321.000
18 mar 202479,4180,3178,4978,8578,85364.600
15 mar 202477,2779,5177,2779,1779,17833.200
14 mar 202478,4978,8777,2177,5677,56526.000
13 mar 202478,8779,8078,6278,7978,79157.200
12 mar 202479,1179,7878,3079,3979,39238.100
11 mar 202480,6180,6679,3079,4879,48199.800
08 mar 202481,7182,8480,6080,6380,63172.600
07 mar 202481,2781,6880,6080,8280,82182.600
07 mar 20240.28 Dividendo
06 mar 202479,3981,4179,1781,1680,88190.000
05 mar 202481,5081,6978,8178,8678,59285.100
04 mar 202481,3182,6281,3181,7481,46183.100
01 mar 202480,9280,9279,6980,7380,45172.400
29 feb 202479,9381,2279,3680,8980,61261.500
28 feb 202478,6179,6678,6178,9078,63166.200
27 feb 202479,5879,8978,8979,1478,87230.600
26 feb 202477,8279,6677,8279,2278,95207.800
23 feb 202476,2878,6976,0178,4678,19227.200
22 feb 202476,5077,2575,8176,3776,11281.800
21 feb 202477,0377,2276,4676,8676,59155.400
20 feb 202477,0878,3476,9177,1976,92173.600
16 feb 202477,4679,1276,6678,0977,82279.300
15 feb 202476,4377,9775,3977,9077,63275.800
14 feb 202475,6976,0674,5575,8775,61382.700
13 feb 202476,5477,3674,3074,8174,55543.200
12 feb 202477,5579,1877,3278,7278,45281.700
09 feb 202478,5578,7977,3977,7677,49346.800
08 feb 202476,6578,8976,3378,6378,36299.200
07 feb 202478,6378,7176,9077,0176,74407.400
06 feb 202477,8078,8877,0778,3578,08539.900
05 feb 202479,0179,0175,5777,7677,49559.100
02 feb 202472,2678,9368,7078,3978,121.715.900
01 feb 202488,6490,0987,9789,9389,62701.700
31 ene 202490,3491,4887,8388,1987,89435.100
30 ene 202490,1791,6089,7191,0890,77260.800
29 ene 202488,6090,5488,0890,5390,22246.600
26 ene 202489,1889,8688,6388,6388,32168.000
25 ene 202489,4489,4487,9988,6688,35294.100
24 ene 202492,0492,0488,2288,2687,96273.800
23 ene 202491,0092,3389,6991,0190,70479.000
22 ene 202489,8690,3889,4490,2189,90216.100
19 ene 202489,7889,7888,3689,2488,93209.200
18 ene 202488,8789,5588,3389,3489,03273.800
17 ene 202488,9890,1688,4888,7588,44278.800
16 ene 202490,8891,9289,9890,1489,83385.200
12 ene 202490,5791,9290,2191,8291,50232.200
11 ene 202487,6789,7387,5089,6289,31278.300
10 ene 202488,8389,1887,3387,7987,49212.200
09 ene 202487,9990,2287,8689,1388,82261.600
08 ene 202486,5089,5986,5089,3289,01303.700
05 ene 202485,7186,7185,4186,3386,03299.600
04 ene 202486,1187,5185,6286,4886,18416.400
03 ene 202490,5190,8985,5985,7385,43396.500
02 ene 202487,5491,3187,3490,9190,60493.200
29 dic 202388,9989,6587,8588,0487,74200.600
28 dic 202389,3390,1888,7989,3088,99168.500
27 dic 202390,1991,3589,1589,7389,42227.400
26 dic 202389,4690,5988,7590,3190,00209.600
22 dic 202387,0689,0986,6389,0988,78313.100
21 dic 202386,0787,3585,5786,5286,22252.300
20 dic 202385,8888,0385,2485,3285,03224.000
19 dic 202385,8486,6085,5686,0885,78248.100
18 dic 202385,0686,1584,2885,3985,10250.900
15 dic 202385,5086,2884,1984,6484,35520.500
14 dic 202384,9886,1983,8785,1184,82347.700
13 dic 202381,9584,3881,1083,7083,41344.600
12 dic 202383,0483,0480,9882,2281,94366.800
11 dic 202383,6584,1581,2982,8982,60424.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...