Italia markets open in 4 hours 38 minutes

Expro Group Holdings N.V. (XPRO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,58+0,11 (+0,49%)
Alla chiusura: 04:00PM EDT
22,58 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202422,6622,8622,4022,5822,581.081.700
01 lug 202423,4123,4622,2122,4722,471.024.100
28 giu 202423,4423,7322,8822,9222,923.526.800
27 giu 202423,1723,5623,0023,2223,22977.100
26 giu 202423,5223,5522,9923,0123,01888.500
25 giu 202423,5624,0323,5323,5523,55562.200
24 giu 202423,2323,8223,2123,6923,69695.400
21 giu 202422,5123,2522,3523,1823,182.179.800
20 giu 202421,8522,5021,8022,4722,47977.300
18 giu 202421,3222,2821,2321,7921,79757.300
17 giu 202421,0121,5120,9321,1521,15647.900
14 giu 202421,0021,2220,6421,0221,02962.000
13 giu 202421,4321,6320,7921,1421,14479.200
12 giu 202421,9522,0221,6321,6321,63610.200
11 giu 202421,1121,3520,9121,3021,30482.000
10 giu 202420,4121,7320,3421,3821,38766.800
07 giu 202420,1920,5820,0920,3320,33450.200
06 giu 202420,2720,5620,1820,3420,34479.700
05 giu 202420,1220,4320,0020,2620,26400.500
04 giu 202420,4320,4319,6919,9319,931.189.500
03 giu 202422,1822,1820,5220,6720,67775.900
31 mag 202421,7722,0421,6821,9521,95759.200
30 mag 202421,7922,0421,6421,7121,71611.100
29 mag 202422,2422,2821,6421,6821,68624.400
28 mag 202422,0622,5121,8422,5022,50668.800
24 mag 202422,0522,0821,5721,6721,67935.300
23 mag 202422,3322,5721,7321,8921,891.064.500
22 mag 202423,0123,0121,9722,2722,272.171.500
21 mag 202422,7123,1022,5523,1023,101.980.600
20 mag 202422,6622,7521,8222,7322,731.428.300
17 mag 202421,8122,0421,5521,7821,78891.600
16 mag 202421,1121,7220,9621,6221,621.162.200
15 mag 202421,1521,5620,6821,3221,321.481.800
14 mag 202421,0021,3920,6420,9920,991.805.900
13 mag 202420,1620,2819,9720,1820,18488.400
10 mag 202420,1020,2519,6419,9619,96468.200
09 mag 202419,8720,2019,8720,0420,04483.700
08 mag 202419,4019,8919,3719,8019,80328.800
07 mag 202419,5220,0219,4419,6619,66446.500
06 mag 202419,6820,0819,5419,6219,62546.900
03 mag 202419,6519,7919,2619,4419,44592.200
02 mag 202419,1819,3919,0219,2719,27506.000
01 mag 202418,8519,0918,6818,9718,97829.200
30 apr 202419,3319,3918,6118,7618,76771.200
29 apr 202420,1020,2119,4719,5019,50889.200
26 apr 202419,9220,2019,5220,1520,15836.900
25 apr 202419,5120,4118,7019,9519,951.507.900
24 apr 202419,2119,6819,0719,2219,22842.800
23 apr 202418,9819,4318,7019,3919,39618.500
22 apr 202418,7419,2918,3819,0919,09949.200
19 apr 202418,2718,8518,2518,8118,81849.300
18 apr 202418,7318,9918,2718,4318,43772.000
17 apr 202419,1919,3118,5218,6218,62604.300
16 apr 202418,9519,2218,5819,2119,21630.400
15 apr 202419,9020,0219,0919,1119,11550.000
12 apr 202420,7721,0119,4719,5619,56683.800
11 apr 202420,2020,6819,9620,6220,622.137.800
10 apr 202419,3020,1519,2320,1220,121.036.000
09 apr 202419,6119,8219,4119,7919,79641.800
08 apr 202419,9919,9919,5319,5819,58421.000
05 apr 202419,7619,9419,6019,8019,80564.800
04 apr 202419,7320,3619,6619,7719,771.018.900
03 apr 202419,6919,8519,3919,6019,60799.200
02 apr 202419,8020,0519,3019,6319,63785.500
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...