Exela Tech (XELA)

XELA
🏛️ Estados Unidos →
0.06
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 3.57 3.57 3.23 3.36 0.1M
2023-12-28 3.54 3.85 3.43 3.43 0.2M
2023-12-27 3.48 3.60 3.38 3.48 0.1M
2023-12-26 3.44 3.63 3.37 3.42 0.1M
2023-12-22 3.29 3.60 3.29 3.37 0.1M
2023-12-21 3.20 3.36 3.20 3.28 0.1M
2023-12-20 3.43 3.45 3.08 3.16 0.1M
2023-12-19 3.32 3.41 3.21 3.39 0.1M
2023-12-18 3.43 3.48 3.21 3.24 0.1M
2023-12-15 3.66 3.82 3.41 3.41 0.1M
2023-12-14 3.50 3.73 3.50 3.61 0.1M
2023-12-13 3.29 3.43 3.14 3.40 0.1M
2023-12-12 3.41 3.63 3.25 3.31 0.1M
2023-12-11 3.47 3.65 3.40 3.42 0.1M
2023-12-08 3.31 3.63 3.31 3.47 0.1M
2023-12-07 3.56 3.61 3.30 3.35 0.1M
2023-12-06 3.72 3.79 3.50 3.52 0.1M
2023-12-05 3.86 4.34 3.59 3.67 0.3M
2023-12-04 3.69 4.11 3.66 3.86 0.2M
2023-12-01 3.30 3.71 3.30 3.62 0.2M
2023-11-30 3.20 3.49 3.15 3.34 0.2M
2023-11-29 3.12 3.33 3.12 3.25 0.1M
2023-11-28 3.24 3.24 3.00 3.08 0.1M
2023-11-27 3.12 3.23 3.03 3.22 0.1M
2023-11-24 3.08 3.22 3.08 3.22 0.0M
2023-11-22 3.09 3.16 3.02 3.06 0.0M
2023-11-21 3.20 3.28 3.00 3.06 0.1M
2023-11-20 3.23 3.48 3.23 3.28 0.1M
2023-11-17 3.07 3.29 3.04 3.22 0.1M
2023-11-16 3.35 3.35 3.06 3.14 0.1M
2023-11-15 3.19 3.50 3.16 3.31 0.1M
2023-11-14 2.72 3.20 2.72 3.13 0.2M
2023-11-13 2.77 2.88 2.61 2.75 0.1M
2023-11-10 2.70 2.72 2.59 2.61 0.1M
2023-11-09 3.08 3.08 2.65 2.69 0.2M
2023-11-08 3.21 3.24 2.94 2.96 0.1M
2023-11-07 3.16 3.34 3.16 3.24 0.1M
2023-11-06 3.36 3.37 3.16 3.25 0.0M
2023-11-03 3.07 3.41 3.07 3.31 0.1M
2023-11-02 3.03 3.18 2.94 3.15 0.1M
2023-11-01 3.06 3.08 2.96 3.00 0.1M
2023-10-31 3.12 3.12 2.96 3.02 0.1M
2023-10-30 2.94 3.13 2.89 3.07 0.1M
2023-10-27 2.91 3.02 2.83 2.90 0.1M
2023-10-26 3.01 3.10 2.80 2.85 0.2M
2023-10-25 3.13 3.16 3.01 3.04 0.1M
2023-10-24 3.10 3.24 3.05 3.16 0.1M
2023-10-23 3.06 3.15 3.00 3.10 0.1M
2023-10-20 3.04 3.19 3.00 3.04 0.1M
2023-10-19 3.18 3.18 3.00 3.01 0.1M
2023-10-18 3.43 3.43 3.13 3.20 0.1M
2023-10-17 3.26 3.45 3.20 3.40 0.1M
2023-10-16 3.33 3.38 3.25 3.32 0.1M
2023-10-13 3.66 3.72 3.28 3.34 0.2M
2023-10-12 3.75 3.83 3.63 3.65 0.1M
2023-10-11 3.97 3.97 3.71 3.82 0.2M
2023-10-10 3.65 3.98 3.65 3.94 0.1M
2023-10-09 3.69 3.76 3.56 3.65 0.1M
2023-10-06 3.71 3.82 3.65 3.78 0.1M
2023-10-05 3.89 3.89 3.71 3.72 0.1M
2023-10-04 3.85 3.90 3.77 3.89 0.1M
2023-10-03 4.04 4.13 3.87 3.90 0.1M
2023-10-02 4.21 4.33 4.05 4.14 0.1M
2023-09-29 4.32 4.49 4.18 4.22 0.2M
2023-09-28 4.30 4.47 4.16 4.24 0.1M
2023-09-27 4.12 4.40 4.12 4.30 0.2M
2023-09-26 3.72 4.24 3.72 4.09 0.2M
2023-09-25 3.51 3.87 3.51 3.82 0.1M
2023-09-22 3.60 3.63 3.55 3.58 0.1M
2023-09-21 3.50 3.63 3.43 3.56 0.1M
2023-09-20 3.55 3.79 3.46 3.54 0.2M
2023-09-19 3.58 3.63 3.50 3.52 0.1M
2023-09-18 3.69 3.79 3.52 3.59 0.2M
2023-09-15 3.81 3.87 3.70 3.71 0.1M
2023-09-14 3.83 3.90 3.77 3.80 0.1M
2023-09-13 3.77 3.93 3.65 3.93 0.3M
2023-09-12 3.76 3.84 3.72 3.75 0.1M
2023-09-11 3.90 3.97 3.75 3.78 0.2M
2023-09-08 3.98 4.00 3.84 3.88 0.1M
2023-09-07 3.96 4.05 3.91 4.02 0.1M
2023-09-06 4.31 4.36 4.06 4.08 0.1M
2023-09-05 4.50 4.50 4.30 4.34 0.1M
2023-09-01 4.43 4.46 4.25 4.30 0.1M
2023-08-31 4.22 4.45 4.14 4.38 0.2M
2023-08-30 4.16 4.29 4.16 4.22 0.1M
2023-08-29 4.19 4.37 4.09 4.23 0.2M
2023-08-28 4.20 4.24 4.10 4.19 0.1M
2023-08-25 4.10 4.13 3.91 4.12 0.1M
2023-08-24 4.22 4.23 4.01 4.10 0.1M
2023-08-23 3.94 4.26 3.90 4.23 0.3M
2023-08-22 4.05 4.10 3.82 3.97 0.2M
2023-08-21 4.20 4.25 4.00 4.04 0.2M
2023-08-18 4.35 4.44 4.17 4.18 0.3M
2023-08-17 4.44 4.50 4.33 4.45 0.2M
2023-08-16 4.42 4.63 4.35 4.45 0.2M
2023-08-15 4.53 4.65 4.23 4.47 0.3M
2023-08-14 4.66 4.96 4.55 4.65 0.4M
2023-08-11 4.73 4.84 4.57 4.71 0.4M
2023-08-10 5.56 5.72 4.66 4.92 1.9M
2023-08-09 5.31 5.36 4.99 5.07 0.2M
2023-08-08 5.41 5.50 5.20 5.37 0.2M
2023-08-07 5.63 5.68 5.29 5.57 0.2M
2023-08-04 5.92 5.96 5.46 5.49 0.3M
2023-08-03 5.70 5.93 5.58 5.88 0.2M
2023-08-02 6.37 6.46 5.64 5.70 0.4M
2023-08-01 6.37 6.57 6.25 6.50 0.3M
2023-07-31 6.12 6.59 5.83 6.34 0.5M
2023-07-28 6.11 6.48 5.92 6.09 0.4M
2023-07-27 6.10 6.42 5.82 6.12 0.8M
2023-07-26 5.50 6.18 5.41 6.03 0.8M
2023-07-25 5.25 5.78 5.15 5.52 0.6M
2023-07-24 5.27 5.34 5.02 5.25 0.2M
2023-07-21 5.14 5.27 4.99 5.26 0.2M
2023-07-20 5.27 5.40 5.10 5.13 0.3M
2023-07-19 5.10 5.26 5.01 5.23 0.2M
2023-07-18 4.96 5.22 4.76 5.09 0.3M
2023-07-17 4.83 5.07 4.76 4.94 0.2M
2023-07-14 5.09 5.13 4.81 4.83 0.2M
2023-07-13 5.29 5.29 5.01 5.10 0.2M
2023-07-12 5.15 5.53 5.10 5.20 0.6M
2023-07-11 4.78 5.14 4.72 4.99 0.4M
2023-07-10 4.69 4.88 4.61 4.82 0.2M
2023-07-07 4.42 4.75 4.40 4.71 0.3M
2023-07-06 4.60 4.60 4.35 4.48 0.3M
2023-07-05 4.83 4.83 4.61 4.61 0.2M
2023-07-03 4.59 4.88 4.59 4.83 0.2M
2023-06-30 4.69 4.75 4.56 4.65 0.2M
2023-06-29 4.58 4.73 4.55 4.65 0.2M
2023-06-28 4.71 4.71 4.53 4.64 0.2M
2023-06-27 4.87 4.94 4.66 4.69 0.3M
2023-06-26 4.82 5.07 4.78 4.87 0.5M
2023-06-23 4.50 4.84 4.50 4.80 0.4M
2023-06-22 4.40 4.63 4.25 4.60 0.4M
2023-06-21 4.77 4.77 4.32 4.46 0.6M
2023-06-20 4.92 5.10 4.68 4.77 0.5M
2023-06-16 5.10 5.14 4.88 4.98 0.7M
2023-06-15 4.94 5.14 4.85 5.00 0.4M
2023-06-14 5.01 5.25 4.91 5.07 0.6M
2023-06-13 5.01 5.09 4.80 4.99 0.5M
2023-06-12 5.05 5.20 4.95 4.98 0.5M
2023-06-09 4.91 5.74 4.90 5.03 2.4M
2023-06-08 4.86 5.00 4.56 4.69 0.7M
2023-06-07 5.09 5.20 4.75 4.85 0.4M
2023-06-06 5.02 5.35 4.96 5.05 0.7M
2023-06-05 5.28 5.30 4.91 5.06 0.6M
2023-06-02 5.24 5.35 5.02 5.26 0.6M
2023-06-01 5.15 5.46 4.85 5.23 1.3M
2023-05-31 4.61 5.67 4.57 5.15 2.7M
2023-05-30 4.67 4.85 4.26 4.73 1.0M
2023-05-26 4.03 4.88 4.03 4.68 1.9M
2023-05-25 4.58 4.68 3.95 4.00 1.1M
2023-05-24 4.75 4.84 4.44 4.60 0.9M
2023-05-23 4.56 5.64 4.56 4.86 3.3M
2023-05-22 4.89 5.17 4.40 4.61 2.5M
2023-05-19 6.38 6.45 4.90 4.91 4.2M
2023-05-18 7.10 7.96 6.00 6.35 10.1M
2023-05-17 6.51 8.85 5.70 6.65 47.3M
2023-05-16 2.95 7.89 2.66 6.28 54.8M
2023-05-15 4.50 4.50 2.62 3.08 4.9M
2023-05-12 6.14 6.42 5.00 5.00 0.9M
2023-05-11 6.20 6.48 6.06 6.12 0.2M
2023-05-10 6.34 6.38 6.18 6.34 0.2M
2023-05-09 6.48 6.60 6.26 6.34 0.2M
2023-05-08 6.34 6.58 6.22 6.42 0.2M
2023-05-05 6.06 6.60 6.06 6.24 0.4M
2023-05-04 6.56 6.56 6.00 6.04 0.5M
2023-05-03 7.10 7.10 6.48 6.50 0.5M
2023-05-02 6.96 7.70 6.80 7.30 0.5M
2023-05-01 6.80 6.92 6.60 6.90 0.4M
2023-04-28 7.16 7.58 6.66 6.80 0.4M
2023-04-27 7.26 7.26 6.64 6.72 0.3M
2023-04-26 7.30 7.58 6.60 7.14 0.4M
2023-04-25 7.90 8.24 7.22 7.30 0.3M
2023-04-24 8.06 8.20 7.66 7.94 0.2M
2023-04-21 8.14 8.88 7.80 8.22 0.3M
2023-04-20 8.40 8.80 7.74 7.88 0.3M
2023-04-19 8.50 8.76 8.04 8.50 0.3M
2023-04-18 9.20 9.72 8.90 9.00 0.3M
2023-04-17 10.00 10.36 8.84 9.10 0.6M
2023-04-14 10.50 11.90 9.52 10.40 1.3M
2023-04-13 8.12 10.98 8.00 10.06 1.2M
2023-04-12 8.74 9.64 8.00 8.18 0.3M
2023-04-11 7.78 8.80 7.60 8.74 0.6M
2023-04-10 7.00 8.00 6.90 7.78 0.5M
2023-04-06 6.90 7.28 6.90 7.08 0.3M
2023-04-05 7.20 7.30 7.00 7.26 0.2M
2023-04-04 7.08 7.50 6.80 7.12 0.3M
2023-04-03 7.78 8.00 7.02 7.76 0.6M
2023-03-31 7.86 8.30 7.64 7.78 0.4M
2023-03-30 7.22 8.24 7.16 7.80 0.6M
2023-03-29 6.44 7.96 6.44 7.14 0.7M
2023-03-28 7.06 7.12 6.60 6.70 0.4M
2023-03-27 7.88 7.98 7.00 7.12 0.6M
2023-03-24 7.86 8.20 7.46 7.76 0.5M
2023-03-23 8.48 8.48 7.70 7.76 0.6M
2023-03-22 8.88 9.20 8.20 8.24 0.6M
2023-03-21 9.00 9.30 8.82 8.94 0.4M
2023-03-20 9.12 9.56 8.82 9.16 0.4M
2023-03-17 10.00 10.84 9.20 9.20 1.0M
2023-03-16 9.00 9.80 8.92 9.40 0.4M
2023-03-15 9.56 9.66 8.62 9.12 0.6M
2023-03-14 10.00 10.20 9.40 9.54 0.5M
2023-03-13 10.24 10.26 8.48 10.10 0.5M
2023-03-10 11.82 11.84 10.50 10.50 0.5M
2023-03-09 12.60 12.88 11.78 11.78 0.6M
2023-03-08 10.68 13.78 10.16 13.78 0.9M
2023-03-07 12.60 12.88 11.62 12.30 0.7M
2023-03-06 14.00 14.00 12.00 12.78 0.9M
2023-03-03 15.02 16.40 13.04 13.72 2.5M
2023-03-02 13.58 15.00 11.64 13.58 4.2M
2023-03-01 10.00 10.10 8.00 9.70 0.3M
2023-02-28 10.00 10.30 9.44 10.00 0.4M
2023-02-27 10.16 10.52 9.90 9.90 0.3M
2023-02-24 10.28 10.34 9.32 9.88 0.6M
2023-02-23 11.48 12.00 10.12 10.46 0.6M
2023-02-22 12.00 12.58 11.20 11.38 0.5M
2023-02-21 12.60 12.60 11.76 11.94 0.5M
2023-02-17 12.40 12.80 12.04 12.26 0.4M
2023-02-16 12.20 12.44 11.82 12.10 0.4M
2023-02-15 12.50 12.60 12.20 12.30 0.4M
2023-02-14 12.62 13.08 12.32 12.70 0.4M
2023-02-13 12.22 12.60 12.20 12.36 0.4M
2023-02-10 12.00 13.40 11.80 12.58 0.7M
2023-02-09 13.24 13.56 12.10 12.48 0.9M
2023-02-08 14.76 15.38 13.02 13.68 1.3M
2023-02-07 14.20 14.80 13.60 14.04 1.1M
2023-02-06 12.10 14.80 12.00 13.20 2.1M
2023-02-03 12.28 12.50 11.86 11.96 0.8M
2023-02-02 11.94 13.80 11.48 12.86 1.4M
2023-02-01 11.88 12.58 11.10 11.46 1.3M
2023-01-31 12.00 13.00 11.38 12.18 1.7M
2023-01-30 13.06 13.06 12.39 12.40 0.9M
2023-01-27 14.18 14.70 12.90 12.98 2.1M
2023-01-26 15.00 15.06 14.00 14.36 1.3M
2023-01-25 16.00 16.06 14.40 14.90 1.3M
2023-01-24 16.00 17.80 15.26 15.88 1.8M
2023-01-23 15.98 16.40 15.00 15.66 1.1M
2023-01-20 15.16 16.80 14.60 14.88 1.0M
2023-01-19 15.80 16.00 14.50 14.68 0.6M
2023-01-18 17.88 18.80 15.40 16.10 0.7M
2023-01-17 14.44 18.60 14.28 18.48 1.2M
2023-01-13 15.10 15.40 14.00 14.26 0.6M
2023-01-12 15.86 15.96 14.12 14.90 0.7M
2023-01-11 19.38 19.74 16.00 16.50 1.2M
2023-01-10 14.50 19.30 14.10 16.18 1.1M
2023-01-09 15.22 15.46 14.00 14.10 0.3M
2023-01-06 15.48 15.50 14.00 14.34 0.4M
2023-01-05 16.46 16.46 15.62 16.26 0.3M
2023-01-04 16.22 16.66 15.90 16.28 0.2M
2023-01-03 16.78 16.88 15.88 16.28 0.2M