Expensify (EXFY)

EXFY
🏛️ Estados Unidos →
1.85
Última Actualización: 2025-09-30
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 2.52 2.58 2.45 2.47 0.5M
2023-12-28 2.36 2.54 2.34 2.53 0.5M
2023-12-27 2.53 2.55 2.39 2.44 0.6M
2023-12-26 2.41 2.62 2.41 2.53 0.5M
2023-12-22 2.36 2.45 2.32 2.43 0.6M
2023-12-21 2.32 2.40 2.27 2.32 0.4M
2023-12-20 2.31 2.45 2.28 2.31 0.6M
2023-12-19 2.33 2.41 2.25 2.32 0.7M
2023-12-18 2.23 2.41 2.22 2.26 0.6M
2023-12-15 2.50 2.54 2.32 2.33 0.9M
2023-12-14 2.47 2.61 2.43 2.48 0.7M
2023-12-13 2.34 2.46 2.26 2.45 0.7M
2023-12-12 2.33 2.37 2.22 2.34 0.6M
2023-12-11 2.48 2.48 2.28 2.29 0.3M
2023-12-08 2.47 2.58 2.40 2.45 0.5M
2023-12-07 2.59 2.60 2.46 2.47 0.4M
2023-12-06 2.49 2.65 2.44 2.56 0.4M
2023-12-05 2.56 2.56 2.43 2.50 0.3M
2023-12-04 2.51 2.62 2.51 2.56 0.5M
2023-12-01 2.35 2.54 2.29 2.53 0.6M
2023-11-30 2.44 2.44 2.32 2.33 1.4M
2023-11-29 2.39 2.50 2.39 2.42 0.7M
2023-11-28 2.35 2.43 2.28 2.39 0.3M
2023-11-27 2.41 2.41 2.31 2.33 0.4M
2023-11-24 2.38 2.44 2.33 2.43 0.3M
2023-11-22 2.35 2.50 2.34 2.41 0.3M
2023-11-21 2.44 2.46 2.35 2.35 0.5M
2023-11-20 2.42 2.61 2.35 2.49 0.8M
2023-11-17 2.18 2.46 2.17 2.44 1.4M
2023-11-16 2.18 2.19 2.09 2.09 0.5M
2023-11-15 2.25 2.29 2.18 2.18 0.6M
2023-11-14 2.24 2.41 2.18 2.23 1.0M
2023-11-13 2.11 2.16 2.02 2.12 0.5M
2023-11-10 2.10 2.18 2.00 2.10 0.9M
2023-11-09 1.87 2.21 1.82 2.08 1.2M
2023-11-08 2.00 2.04 1.52 1.83 4.5M
2023-11-07 2.80 2.92 2.74 2.90 0.8M
2023-11-06 2.76 2.81 2.69 2.80 0.6M
2023-11-03 2.80 2.91 2.71 2.73 1.0M
2023-11-02 2.74 2.92 2.74 2.91 0.5M
2023-11-01 2.82 2.84 2.61 2.68 0.6M
2023-10-31 2.61 2.70 2.59 2.67 0.4M
2023-10-30 2.62 2.74 2.61 2.61 0.6M
2023-10-27 2.58 2.68 2.45 2.57 0.8M
2023-10-26 2.64 2.68 2.56 2.62 0.4M
2023-10-25 2.69 2.70 2.62 2.63 0.4M
2023-10-24 2.68 2.79 2.65 2.70 0.7M
2023-10-23 2.80 2.80 2.67 2.67 0.6M
2023-10-20 2.95 2.95 2.81 2.83 0.5M
2023-10-19 2.87 2.97 2.86 2.95 0.6M
2023-10-18 3.03 3.05 2.87 2.87 0.4M
2023-10-17 2.98 3.08 2.97 3.03 0.5M
2023-10-16 2.95 3.04 2.89 3.01 0.4M
2023-10-13 3.09 3.09 2.90 2.93 0.5M
2023-10-12 3.22 3.24 3.05 3.09 0.4M
2023-10-11 3.38 3.42 3.10 3.21 0.6M
2023-10-10 3.17 3.40 3.17 3.37 0.6M
2023-10-09 3.03 3.17 3.00 3.16 0.5M
2023-10-06 2.89 3.07 2.88 3.06 0.6M
2023-10-05 3.03 3.08 2.90 2.91 0.6M
2023-10-04 3.10 3.13 3.01 3.05 0.4M
2023-10-03 3.24 3.25 3.06 3.10 0.4M
2023-10-02 3.23 3.30 3.20 3.26 0.4M
2023-09-29 3.24 3.38 3.24 3.25 0.4M
2023-09-28 3.21 3.27 3.15 3.21 0.4M
2023-09-27 3.17 3.25 3.17 3.23 0.3M
2023-09-26 3.20 3.35 3.12 3.15 0.4M
2023-09-25 3.27 3.35 3.17 3.21 0.6M
2023-09-22 3.27 3.34 3.21 3.31 0.7M
2023-09-21 3.30 3.35 3.23 3.27 0.7M
2023-09-20 3.39 3.45 3.34 3.36 0.5M
2023-09-19 3.39 3.47 3.34 3.36 0.6M
2023-09-18 3.46 3.48 3.32 3.40 0.9M
2023-09-15 3.69 3.71 3.45 3.46 1.9M
2023-09-14 3.89 3.89 3.78 3.81 0.6M
2023-09-13 4.18 4.18 3.80 3.83 1.0M
2023-09-12 3.86 4.17 3.83 4.16 0.6M
2023-09-11 3.93 3.93 3.81 3.86 0.7M
2023-09-08 4.18 4.18 3.90 3.91 0.9M
2023-09-07 4.24 4.24 4.04 4.11 0.8M
2023-09-06 4.33 4.37 4.28 4.29 0.4M
2023-09-05 4.38 4.44 4.29 4.34 0.6M
2023-09-01 4.36 4.45 4.27 4.42 0.5M
2023-08-31 4.47 4.55 4.28 4.29 0.6M
2023-08-30 4.41 4.52 4.33 4.49 0.5M
2023-08-29 4.48 4.54 4.40 4.41 0.4M
2023-08-28 4.49 4.60 4.40 4.46 0.4M
2023-08-25 4.43 4.55 4.39 4.49 0.4M
2023-08-24 4.61 4.63 4.35 4.38 0.5M
2023-08-23 4.51 4.71 4.50 4.63 0.4M
2023-08-22 4.56 4.62 4.47 4.48 0.6M
2023-08-21 4.71 4.77 4.48 4.51 0.6M
2023-08-18 4.49 4.75 4.41 4.72 0.6M
2023-08-17 4.56 4.62 4.47 4.50 0.4M
2023-08-16 4.48 4.55 4.39 4.50 0.5M
2023-08-15 4.53 4.75 4.50 4.50 0.7M
2023-08-14 4.47 4.63 4.45 4.51 1.0M
2023-08-11 4.69 4.85 4.47 4.51 1.1M
2023-08-10 4.30 4.54 4.21 4.50 1.5M
2023-08-09 4.75 4.91 4.06 4.23 3.9M
2023-08-08 5.77 6.20 5.67 5.92 1.2M
2023-08-07 6.06 6.06 5.72 5.82 0.6M
2023-08-04 6.20 6.22 5.84 5.95 1.0M
2023-08-03 5.90 6.28 5.87 6.20 1.2M
2023-08-02 6.31 6.31 5.81 5.90 1.9M
2023-08-01 8.03 8.03 6.13 6.41 3.1M
2023-07-31 7.86 8.15 7.80 8.06 0.3M
2023-07-28 7.82 7.93 7.71 7.78 0.2M
2023-07-27 7.90 7.93 7.69 7.74 0.2M
2023-07-26 7.62 7.86 7.57 7.85 0.2M
2023-07-25 7.65 7.70 7.49 7.62 0.2M
2023-07-24 7.75 7.79 7.61 7.67 0.2M
2023-07-21 7.80 7.85 7.68 7.75 0.3M
2023-07-20 7.75 7.86 7.65 7.71 0.3M
2023-07-19 7.80 7.93 7.65 7.76 0.3M
2023-07-18 7.69 7.84 7.64 7.79 0.4M
2023-07-17 7.75 7.95 7.69 7.74 0.5M
2023-07-14 8.13 8.25 7.71 7.77 0.4M
2023-07-13 7.61 8.18 7.53 8.17 0.5M
2023-07-12 7.76 7.76 7.40 7.52 0.4M
2023-07-11 7.76 7.89 7.57 7.61 0.5M
2023-07-10 7.75 7.87 7.65 7.76 0.3M
2023-07-07 7.51 7.83 7.51 7.75 0.4M
2023-07-06 7.40 7.57 7.31 7.51 0.3M
2023-07-05 7.89 7.89 7.50 7.53 0.3M
2023-07-03 7.98 8.02 7.78 7.95 0.1M
2023-06-30 8.00 8.12 7.89 7.98 0.3M
2023-06-29 8.06 8.12 7.79 7.89 0.3M
2023-06-28 7.97 8.21 7.95 8.10 0.4M
2023-06-27 7.76 8.07 7.63 8.03 0.6M
2023-06-26 7.53 7.85 7.27 7.71 0.6M
2023-06-23 8.00 8.00 7.46 7.61 7.8M
2023-06-22 8.12 8.24 7.81 8.13 0.5M
2023-06-21 8.00 8.25 7.78 8.17 1.3M
2023-06-20 7.25 7.76 7.25 7.66 0.7M
2023-06-16 7.22 7.46 7.16 7.40 0.6M
2023-06-15 6.90 7.22 6.90 7.15 0.5M
2023-06-14 7.03 7.09 6.83 7.00 0.7M
2023-06-13 6.80 7.09 6.77 7.06 0.4M
2023-06-12 6.35 7.04 6.01 6.72 0.7M
2023-06-09 7.19 7.33 7.06 7.17 0.3M
2023-06-08 7.27 7.32 7.10 7.15 0.2M
2023-06-07 7.43 7.60 7.24 7.26 0.3M
2023-06-06 6.82 7.43 6.77 7.39 0.5M
2023-06-05 6.69 7.08 6.55 6.89 0.3M
2023-06-02 6.74 6.97 6.71 6.82 0.3M
2023-06-01 6.75 6.87 6.43 6.62 0.7M
2023-05-31 6.52 7.01 6.50 6.92 1.4M
2023-05-30 6.49 6.85 6.49 6.59 0.4M
2023-05-26 6.34 6.60 6.33 6.41 0.6M
2023-05-25 6.72 6.80 6.34 6.35 0.4M
2023-05-24 6.62 6.75 6.50 6.64 0.3M
2023-05-23 6.73 7.00 6.65 6.70 0.5M
2023-05-22 6.50 6.89 6.48 6.80 0.4M
2023-05-19 6.60 6.99 6.46 6.52 0.6M
2023-05-18 5.99 6.63 5.95 6.62 1.5M
2023-05-17 5.75 6.00 5.71 5.97 1.2M
2023-05-16 5.96 6.03 5.70 5.73 0.5M
2023-05-15 5.88 6.07 5.86 5.92 0.5M
2023-05-12 5.95 6.16 5.77 5.86 0.8M
2023-05-11 5.88 6.14 5.67 5.96 1.0M
2023-05-10 6.63 6.70 5.75 5.91 1.8M
2023-05-09 7.38 7.46 7.04 7.24 0.4M
2023-05-08 7.50 7.50 7.29 7.43 0.2M
2023-05-05 7.35 7.50 7.31 7.46 0.2M
2023-05-04 7.40 7.43 7.13 7.19 0.1M
2023-05-03 7.48 7.53 7.27 7.37 0.2M
2023-05-02 7.67 7.68 7.34 7.42 0.3M
2023-05-01 7.56 7.82 7.48 7.76 0.3M
2023-04-28 7.78 7.91 7.52 7.59 0.3M
2023-04-27 7.78 7.83 7.56 7.81 0.3M
2023-04-26 7.68 7.84 7.53 7.60 0.2M
2023-04-25 7.99 8.03 7.49 7.51 0.2M
2023-04-24 8.45 8.47 8.00 8.04 0.2M
2023-04-21 8.34 8.64 8.17 8.45 0.3M
2023-04-20 8.17 8.60 8.17 8.31 0.4M
2023-04-19 7.99 8.36 7.97 8.28 0.3M
2023-04-18 8.18 8.18 7.90 8.08 0.4M
2023-04-17 8.19 8.34 8.05 8.08 0.2M
2023-04-14 8.07 8.44 7.97 8.21 0.2M
2023-04-13 8.01 8.24 8.01 8.09 0.2M
2023-04-12 8.40 8.69 7.86 7.91 0.3M
2023-04-11 8.19 8.50 7.77 8.39 0.5M
2023-04-10 7.85 7.86 7.69 7.80 0.4M
2023-04-06 7.86 7.97 7.53 7.94 0.2M
2023-04-05 8.10 8.10 7.76 7.78 0.3M
2023-04-04 8.19 8.27 8.02 8.14 0.2M
2023-04-03 8.15 8.26 8.07 8.21 0.2M
2023-03-31 7.65 8.21 7.62 8.15 0.3M
2023-03-30 7.78 7.93 7.62 7.62 0.2M
2023-03-29 7.72 7.86 7.55 7.73 0.2M
2023-03-28 7.58 7.69 7.49 7.64 0.2M
2023-03-27 7.57 7.75 7.41 7.62 0.2M
2023-03-24 7.88 8.04 7.35 7.57 0.4M
2023-03-23 7.68 7.99 7.64 7.94 0.4M
2023-03-22 7.84 7.84 7.55 7.55 0.3M
2023-03-21 7.61 7.88 7.46 7.85 0.3M
2023-03-20 7.49 7.51 7.27 7.51 0.3M
2023-03-17 7.83 7.97 7.41 7.48 0.3M
2023-03-16 7.45 7.91 7.28 7.89 0.5M
2023-03-15 7.18 7.69 7.05 7.55 0.6M
2023-03-14 7.48 7.64 7.24 7.32 0.4M
2023-03-13 7.41 7.63 7.01 7.30 0.6M
2023-03-10 8.05 8.07 7.42 7.65 0.5M
2023-03-09 8.48 8.65 8.04 8.07 0.3M
2023-03-08 8.57 8.63 8.31 8.51 0.1M
2023-03-07 8.91 9.01 8.52 8.58 0.2M
2023-03-06 8.94 9.00 8.58 8.97 0.3M
2023-03-03 8.80 9.03 8.80 8.83 0.2M
2023-03-02 8.44 8.85 8.40 8.75 0.2M
2023-03-01 8.40 8.53 8.31 8.45 0.3M
2023-02-28 8.45 8.65 8.34 8.42 0.3M
2023-02-27 9.32 9.32 8.39 8.47 0.3M
2023-02-24 9.00 9.76 8.76 9.23 0.7M
2023-02-23 9.52 9.52 8.88 9.36 0.3M
2023-02-22 9.28 9.53 8.88 8.98 0.2M
2023-02-21 9.21 9.30 8.82 9.20 0.2M
2023-02-17 9.18 9.39 9.18 9.39 0.2M
2023-02-16 9.87 10.04 9.25 9.34 0.3M
2023-02-15 9.65 10.08 9.58 10.00 0.3M
2023-02-14 9.46 9.86 9.36 9.74 0.2M
2023-02-13 9.58 9.82 9.23 9.56 0.2M
2023-02-10 9.34 9.63 9.24 9.41 0.2M
2023-02-09 10.00 10.32 9.38 9.48 0.2M
2023-02-08 9.76 9.95 9.60 9.82 0.3M
2023-02-07 9.96 10.03 9.12 9.86 0.3M
2023-02-06 10.31 10.63 9.95 9.97 0.2M
2023-02-03 10.92 11.11 10.27 10.41 0.5M
2023-02-02 10.62 11.65 10.62 11.45 1.2M
2023-02-01 10.47 10.78 10.34 10.55 0.6M
2023-01-31 10.40 10.75 10.37 10.41 0.5M
2023-01-30 10.36 10.51 10.10 10.40 0.2M
2023-01-27 9.89 10.56 9.89 10.54 0.2M
2023-01-26 9.91 10.12 9.74 9.97 0.2M
2023-01-25 9.62 9.87 9.40 9.76 0.3M
2023-01-24 9.75 9.99 9.35 9.82 0.3M
2023-01-23 9.50 9.86 9.47 9.80 0.2M
2023-01-20 9.12 9.48 9.03 9.47 0.2M
2023-01-19 8.91 9.19 8.76 9.09 0.2M
2023-01-18 9.10 9.14 8.84 8.98 0.2M
2023-01-17 8.83 9.18 8.70 9.00 0.2M
2023-01-13 9.04 9.21 8.99 9.01 0.2M
2023-01-12 9.15 9.24 8.78 9.20 0.2M
2023-01-11 9.32 9.39 8.95 9.11 0.3M
2023-01-10 8.78 9.32 8.76 9.31 0.3M
2023-01-09 8.34 8.87 8.23 8.69 0.3M
2023-01-06 8.32 8.32 7.98 8.15 0.3M
2023-01-05 8.86 8.86 8.24 8.31 0.2M
2023-01-04 8.67 9.14 8.51 8.94 0.2M
2023-01-03 8.92 9.07 8.57 8.58 0.1M