La bourse ferme dans 7 h 42 min

Exela Technologies, Inc. (XELA)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,1300+0,0450 (+2,16 %)
À la clôture : 04:00PM EDT
2,0900 -0,04 (-1,88 %)
Échanges après Bourse : 07:58PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,10002,14001,99002,13002,1300107 800
01 mai 20242,21002,25002,07002,08502,085079 200
30 avr. 20242,35002,37502,17002,20002,200081 100
29 avr. 20242,04002,35002,04002,31002,3100198 600
26 avr. 20242,04002,07002,00002,02002,020068 900
25 avr. 20241,99002,03901,90001,99001,990085 600
24 avr. 20241,93002,01001,90201,96001,9600152 100
23 avr. 20241,99002,06501,93001,95001,950092 200
22 avr. 20242,05002,05001,87002,01002,0100193 900
19 avr. 20242,00002,08001,95001,98001,980098 800
18 avr. 20242,16002,32001,95002,00002,0000317 200
17 avr. 20242,35002,35002,24002,34002,340097 600
16 avr. 20242,33002,35002,20002,35002,350080 000
15 avr. 20242,34002,48002,20002,33002,330085 000
12 avr. 20242,59002,60002,30002,36002,360098 300
11 avr. 20242,43002,55002,43002,49002,490038 700
10 avr. 20242,43002,55502,35002,43002,4300142 800
09 avr. 20242,58002,60002,41002,49002,490086 000
08 avr. 20242,29002,66002,26002,58002,5800158 300
05 avr. 20242,21002,39002,21002,29002,2900153 100
04 avr. 20242,50002,51002,35002,40002,4000179 400
03 avr. 20242,87002,88002,40002,41002,4100292 700
02 avr. 20242,97003,02102,82502,92002,9200108 900
01 avr. 20243,28003,29002,92003,02003,0200194 400
28 mars 20243,09003,35003,05003,25003,2500246 500
27 mars 20243,10003,31003,01003,05503,0550186 300
26 mars 20243,14003,58003,05003,07003,0700531 500
25 mars 20242,61003,21002,61003,05003,0500474 500
22 mars 20242,75002,75002,42002,66002,6600210 300
21 mars 20242,45002,97002,45002,75002,7500499 700
20 mars 20242,17002,42002,15002,41002,4100229 700
19 mars 20242,30002,43002,20002,21002,2100147 900
18 mars 20242,60002,85002,21002,29002,2900434 800
15 mars 20242,15002,58002,15002,53002,5300669 300
14 mars 20241,95002,15001,91502,07002,0700226 200
13 mars 20242,14002,18001,83001,83001,8300363 500
12 mars 20242,18002,18002,10002,14002,140052 000
11 mars 20242,17002,19002,10002,12502,125071 000
08 mars 20242,18002,21002,15002,17502,175045 200
07 mars 20242,18002,23002,17702,19002,190034 800
06 mars 20242,28002,28002,14002,20002,200066 100
05 mars 20242,23002,24202,13602,19002,190059 800
04 mars 20242,33002,33002,10002,21002,2100137 900
01 mars 20242,25002,30002,18002,26002,260074 100
29 févr. 20242,30002,30002,19002,23002,230053 600
28 févr. 20242,32002,33002,25002,32002,320059 500
27 févr. 20242,19002,36002,17002,32002,3200104 200
26 févr. 20242,11002,24002,11002,22002,220076 900
23 févr. 20242,10002,14002,07002,10002,100081 600
22 févr. 20242,23002,24002,11002,13002,1300127 200
21 févr. 20242,18002,24002,16002,23002,230046 400
20 févr. 20242,22002,25002,16002,23002,230069 000
16 févr. 20242,32002,33202,21002,24002,240058 300
15 févr. 20242,23002,34002,18002,31002,3100107 600
14 févr. 20242,17002,31002,17002,23002,230064 300
13 févr. 20242,25002,25902,12002,18502,185084 800
12 févr. 20242,28002,39002,25502,26002,260092 800
09 févr. 20242,26002,34002,15002,25002,2500110 000
08 févr. 20242,13002,30002,09402,24002,240096 600
07 févr. 20242,11002,15002,10002,10002,100057 200
06 févr. 20242,08002,15002,01502,14002,140087 500
05 févr. 20242,08002,17002,04002,08002,080080 600
02 févr. 20242,09002,16002,02002,13002,1300104 300
01 févr. 20242,30002,30002,11002,15002,1500134 000
31 janv. 20242,30002,31002,20002,23002,2300171 600
30 janv. 20242,47002,53002,29002,31502,315097 100
29 janv. 20242,34002,55002,30002,48002,480076 200
26 janv. 20242,40002,49002,31002,35002,350091 200
25 janv. 20242,50002,50002,36502,40002,400067 900
24 janv. 20242,66002,66002,39002,43002,4300102 000
23 janv. 20242,55002,68002,48002,50002,5000161 700
22 janv. 20242,24002,48002,16402,46002,4600129 500
19 janv. 20242,38002,38702,13002,24002,2400196 500
18 janv. 20242,38002,45002,26002,39002,3900140 500
17 janv. 20242,50002,55902,35002,45002,450090 900
16 janv. 20242,74002,76002,41002,52002,5200208 500
12 janv. 20242,80002,90002,71002,75002,750098 800
11 janv. 20242,95002,97502,75002,80002,8000121 500
10 janv. 20242,99003,01002,91002,95002,950086 500
09 janv. 20242,92003,03002,90002,97002,970064 900
08 janv. 20243,07003,07002,90002,97002,9700128 700
05 janv. 20243,03003,10002,95003,01003,010080 500
04 janv. 20243,08003,13003,01003,04003,040077 500
03 janv. 20243,23003,23003,03003,08003,080084 100
02 janv. 20243,38003,41503,17003,24003,2400114 800
29 déc. 20233,57003,57003,23003,36003,3600129 500
28 déc. 20233,54003,85003,43003,43003,4300237 300
27 déc. 20233,48003,60003,37503,48003,480086 600
26 déc. 20233,44003,63103,37003,42003,4200139 800
22 déc. 20233,29003,60003,29003,37003,3700141 600
21 déc. 20233,20003,36003,20003,28003,2800119 300
20 déc. 20233,43003,44903,08003,16003,1600104 600
19 déc. 20233,32003,40603,20603,39003,390079 700
18 déc. 20233,43003,47803,21003,24003,240082 000
15 déc. 20233,66003,82003,41003,41003,410083 100
14 déc. 20233,50003,72903,50003,61003,6100139 800
13 déc. 20233,29003,43003,14003,40003,400051 100
12 déc. 20233,41003,63003,25003,31003,310063 800
11 déc. 20233,47003,64503,40003,42003,420079 800
08 déc. 20233,31003,63403,31003,47003,470077 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...