Всички / NYSE (CFD) / XPRO.US

Expro Group

$18.34

Днес

XPRO

+0.18 (+0.99%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NYSE (CFD)

Маржин:

20%

Ср. спред:

0.51

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 31, 202318.39-0.16-0.87%18.5519.1918.16

Mar 30, 202318.21-0.74-4.06%18.9519.3018.11

Mar 29, 202318.50-0.35-1.89%18.8519.6018.36

Mar 28, 202318.39-0.21-1.14%18.6019.1318.33

Mar 27, 202318.340.100.55%18.2418.8517.82

Mar 24, 202317.730.221.24%17.5118.1617.19

Mar 23, 202317.62-0.65-3.69%18.2718.5917.32

Mar 22, 202318.01-0.97-5.39%18.9819.8217.95

Mar 21, 202318.70-0.42-2.25%19.1219.4818.47

Mar 20, 202318.11-0.12-0.66%18.2319.0718.10

Mar 17, 202317.74-0.70-3.95%18.4418.8517.32

Mar 16, 202318.31-0.14-0.76%18.4518.7617.44

Mar 15, 202318.29-2.77-15.14%21.0621.0618.04

Mar 14, 202319.48-1.39-7.14%20.8721.2119.15

Mar 13, 202319.46-1.28-6.58%20.7420.7419.38

Mar 10, 202320.63-1.01-4.90%21.6422.9020.42

Mar 09, 202321.41-1.54-7.19%22.9523.9821.36

Mar 08, 202322.60-0.69-3.05%23.2923.9222.17

Mar 07, 202322.60-0.50-2.21%23.1023.8722.20

Mar 06, 202322.86-0.91-3.98%23.7724.7022.80

Mar 03, 202323.68-0.05-0.21%23.7324.5223.17

Mar 02, 202323.640.040.17%23.6024.1023.01

Mar 01, 202323.27-0.18-0.77%23.4523.6022.82

Feb 28, 202322.76-0.90-3.95%23.6624.0222.71

Feb 27, 202322.95-0.45-1.96%23.4023.7822.66

Feb 24, 202323.061.908.24%21.1623.1120.81

Feb 23, 202320.58-1.33-6.46%21.9122.6120.26

Feb 22, 202319.79-0.85-4.30%20.6421.3219.40

Feb 21, 202320.29-0.81-3.99%21.1021.9620.28

Feb 17, 202320.80-1.37-6.59%22.1722.2320.33

Feb 16, 202321.90-0.21-0.96%22.1122.5321.59

Feb 15, 202321.990.341.55%21.6522.1420.93

Feb 14, 202321.50-0.16-0.74%21.6622.1221.21

Feb 13, 202321.490.391.81%21.1021.6920.60

Feb 10, 202320.970.311.48%20.6621.2520.32

Feb 09, 202319.94-1.27-6.37%21.2121.2119.84

Feb 08, 202320.91-0.21-1.00%21.1221.2920.22

Feb 07, 202320.650.572.76%20.0820.7119.85

Feb 06, 202319.76-0.24-1.21%20.0020.0819.35

Feb 03, 202319.670.000.00%19.6720.1019.21

Feb 02, 202319.21-0.60-3.12%19.8120.2918.74

Feb 01, 202319.470.381.95%19.0919.6618.21

Jan 31, 202318.900.402.12%18.5019.2218.33

Jan 30, 202318.24-0.34-1.86%18.5818.9518.18

Jan 27, 202318.44-0.52-2.82%18.9619.5818.24

Jan 26, 202318.71-0.35-1.87%19.0619.1518.21

Jan 25, 202318.860.512.70%18.3519.3517.84

Jan 24, 202318.01-0.40-2.22%18.4118.4717.77

Jan 23, 202318.14-0.69-3.80%18.8318.9818.00

Jan 20, 202318.47-0.07-0.38%18.5419.0118.00

Jan 19, 202318.03-0.05-0.28%18.0818.6417.74

Jan 18, 202318.03-1.12-6.21%19.1519.3517.94

Jan 17, 202318.890.311.64%18.5819.1518.30

Jan 13, 202318.16-0.29-1.60%18.4518.4717.48

Jan 12, 202317.70-0.46-2.60%18.1618.7616.58

Jan 11, 202318.47-0.59-3.19%19.0619.2118.31

Jan 10, 202318.92-0.05-0.26%18.9719.2818.29

Jan 09, 202318.590.040.22%18.5519.3318.37

Jan 06, 202317.88-0.26-1.45%18.1418.9917.68

Jan 05, 202317.49-0.79-4.52%18.2818.2817.01

Jan 04, 202317.250.160.93%17.0917.5816.83

Jan 03, 202317.05-1.19-6.98%18.2418.4116.71

Dec 30, 202218.140.000.00%18.1418.2117.71

Dec 29, 202217.920.975.41%16.9518.1716.75

Dec 28, 202216.71-0.78-4.67%17.4917.9816.52

Dec 27, 202217.29-0.14-0.81%17.4317.9416.90

Dec 23, 202217.04-0.01-0.06%17.0517.4916.53

Dec 22, 202216.57-0.59-3.56%17.1617.4016.00

Dec 21, 202216.920.010.06%16.9116.9416.27

Dec 20, 202216.240.171.05%16.0716.3015.30

Dec 19, 202215.15-0.62-4.09%15.7716.1214.99

Dec 16, 202215.230.110.72%15.1215.6014.72

Dec 15, 202215.41-0.34-2.21%15.7516.1715.18

Dec 14, 202215.61-1.41-9.03%17.0217.0415.37

Dec 13, 202216.00-0.26-1.63%16.2616.5015.74

Dec 12, 202215.300.100.65%15.2015.6514.92

Dec 09, 202214.69-0.93-6.33%15.6216.0714.63

Dec 08, 202215.47-1.74-11.25%17.2117.2515.33

Dec 07, 202215.63-1.08-6.91%16.7116.7415.62

Dec 06, 202216.25-0.50-3.08%16.7517.2216.18

Dec 05, 202216.71-2.35-14.06%19.0619.0916.66

Dec 02, 202218.561.136.09%17.4318.5917.29

Dec 01, 202217.45-0.45-2.58%17.9018.0517.29

Nov 30, 202217.38-0.75-4.32%18.1318.6517.05

Nov 29, 202217.35-0.76-4.38%18.1118.1117.30

Nov 28, 202217.21-0.67-3.89%17.8818.0717.18

Nov 25, 202217.74-0.35-1.97%18.0918.6217.71

Nov 23, 202217.88-0.17-0.95%18.0518.3117.17

Nov 22, 202217.81-0.62-3.48%18.4318.7517.73

Nov 21, 202217.800.020.11%17.7818.1416.40

Nov 18, 202217.84-1.04-5.83%18.8819.1417.78

Nov 17, 202218.720.150.80%18.5719.0018.16

Nov 16, 202218.62-0.65-3.49%19.2719.2918.39

Nov 15, 202219.02-0.21-1.10%19.2319.7318.45

Nov 14, 202218.61-0.40-2.15%19.0119.5018.60

Nov 11, 202218.970.050.26%18.9219.3318.75

Nov 10, 202217.94-1.09-6.08%19.0319.8517.83

Nov 09, 202217.73-1.35-7.61%19.0819.2517.67

Nov 08, 202218.91-0.16-0.85%19.0719.2118.66

Nov 07, 202219.00-0.17-0.89%19.1719.7718.75

Nov 04, 202218.44-1.25-6.78%19.6920.0817.28

Nov 03, 202218.67-0.16-0.86%18.8319.0517.10

Nov 02, 202218.24-0.83-4.55%19.0719.5618.21

Nov 01, 202218.76-0.85-4.53%19.6119.7418.70

Oct 31, 202218.960.020.11%18.9419.4418.57

Oct 28, 202218.88-0.12-0.64%19.0019.0917.51

Oct 27, 202218.42-0.75-4.07%19.1719.2618.28

Oct 26, 202218.54-0.06-0.32%18.6019.0718.24

Oct 25, 202218.07-0.04-0.22%18.1118.2917.70

Oct 24, 202217.920.432.40%17.4917.9816.97

Oct 21, 202217.260.583.36%16.6817.2916.12

Oct 20, 202216.21-0.30-1.85%16.5117.0515.89

Oct 19, 202216.10-0.04-0.25%16.1416.4615.76

Oct 18, 202215.72-0.54-3.44%16.2617.0015.32

Oct 17, 202215.75-0.22-1.40%15.9716.7315.47

Oct 14, 202215.38-0.61-3.97%15.9916.1215.30

Oct 13, 202215.960.835.20%15.1316.0014.66

Oct 12, 202214.94-0.39-2.61%15.3315.4514.48

Oct 11, 202215.18-0.10-0.66%15.2815.7514.71

Oct 10, 202215.37-0.27-1.76%15.6415.9815.01

Oct 07, 202215.44-0.44-2.85%15.8815.8815.15

Oct 06, 202215.350.432.80%14.9215.4014.83

Oct 05, 202214.85-0.12-0.81%14.9715.1914.45

Oct 04, 202214.700.432.93%14.2714.7114.08

Oct 03, 202213.840.151.08%13.6914.2413.27

Sep 30, 202212.71-0.38-2.99%13.0913.2912.55

Sep 29, 202212.990.201.54%12.7913.3412.28

Sep 28, 202212.680.372.92%12.3113.0412.02

Sep 27, 202211.88-0.20-1.68%12.0812.6911.76

Sep 26, 202211.54-0.38-3.29%11.9212.5211.42

Sep 23, 202211.71-0.71-6.06%12.4212.9411.61

Sep 22, 202212.80-0.53-4.14%13.3314.0212.65

Sep 21, 202212.71-0.94-7.40%13.6514.2312.71

Sep 20, 202213.00-1.07-8.23%14.0714.6212.77

Sep 19, 202213.870.412.96%13.4614.0313.29

Sep 16, 202213.69-0.94-6.87%14.6315.2613.56

Виж повече

Показаните данни са за периода Sep 16, 2022 - Mar 31, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на XPRO.