|
 Expeditors Intern - [Ticker: EXPD] |     | | Última Transacción | 77,570 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,480 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 77,690 | Mínimo | 77,110 | | Volumen | 108.302 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 58,550 x 300 - 58,560 x 1.000 | Yield | | | Cierre Anterior | 76,090 | PER | 0,00% | | Apertura | 77,690 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EXPD desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 34,25 | 2.619.200 | 34,26 | 33,25 | 33,57 | 00:00:00 | | 2003-03-14 | 34,74 | 2.125.200 | 34,87 | 33,95 | 34,26 | 00:00:00 | | 2003-03-17 | 35,52 | 2.930.800 | 35,65 | 34,61 | 34,82 | 00:00:00 | | 2003-03-18 | 35,61 | 2.764.000 | 35,81 | 34,88 | 35,22 | 00:00:00 | | 2003-03-19 | 35,94 | 3.424.200 | 36,12 | 35,64 | 35,65 | 00:00:00 | | 2003-03-20 | 37,10 | 3.048.800 | 37,20 | 35,64 | 35,68 | 00:00:00 | | 2003-03-21 | 37,68 | 3.446.200 | 38,00 | 37,03 | 37,15 | 00:00:00 | | 2003-03-24 | 36,22 | 3.513.400 | 37,29 | 36,02 | 37,28 | 00:00:00 | | 2003-03-25 | 37,37 | 3.545.200 | 37,45 | 36,40 | 36,56 | 00:00:00 | | 2003-03-26 | 37,18 | 2.243.000 | 37,57 | 36,93 | 37,39 | 00:00:00 | | 2003-03-27 | 36,70 | 2.447.000 | 37,71 | 36,26 | 36,99 | 00:00:00 | | 2003-03-28 | 36,92 | 2.223.600 | 36,96 | 36,22 | 36,69 | 00:00:00 | | 2003-03-31 | 35,95 | 2.959.000 | 36,80 | 35,89 | 36,73 | 00:00:00 | | 2003-04-01 | 35,55 | 2.979.400 | 36,65 | 35,45 | 36,58 | 00:00:00 | | 2003-04-02 | 35,65 | 5.222.600 | 35,97 | 35,39 | 35,41 | 00:00:00 | | 2003-04-03 | 35,26 | 3.145.000 | 35,98 | 35,01 | 35,89 | 00:00:00 | | 2003-04-04 | 35,73 | 2.391.600 | 35,98 | 35,20 | 35,24 | 00:00:00 | | 2003-04-07 | 35,69 | 2.880.600 | 36,93 | 35,68 | 36,50 | 00:00:00 | | 2003-04-08 | 35,66 | 3.042.800 | 36,10 | 35,17 | 36,10 | 00:00:00 | | 2003-04-09 | 35,26 | 3.084.400 | 36,24 | 35,19 | 35,65 | 00:00:00 | | 2003-04-10 | 34,70 | 4.834.600 | 34,88 | 33,79 | 34,50 | 00:00:00 | | 2003-04-11 | 33,87 | 2.780.800 | 34,92 | 33,65 | 34,79 | 00:00:00 | | 2003-04-14 | 34,00 | 4.209.200 | 34,10 | 33,35 | 33,90 | 00:00:00 | | 2003-04-15 | 35,57 | 1.894.600 | 35,57 | 33,85 | 33,95 | 00:00:00 | | 2003-04-16 | 34,90 | 1.813.400 | 35,69 | 34,66 | 35,64 | 00:00:00 | | 2003-04-17 | 35,80 | 2.037.000 | 35,87 | 34,88 | 34,93 | 00:00:00 | | 2003-04-21 | 35,49 | 1.005.600 | 35,78 | 35,29 | 35,78 | 00:00:00 | | 2003-04-22 | 35,56 | 1.382.000 | 36,00 | 35,19 | 35,70 | 00:00:00 | | 2003-04-23 | 35,82 | 983.800 | 35,95 | 35,26 | 35,70 | 00:00:00 | | 2003-04-24 | 35,92 | 1.259.200 | 36,00 | 35,25 | 35,59 | 00:00:00 | | 2003-04-25 | 35,28 | 1.228.800 | 36,01 | 35,25 | 35,86 | 00:00:00 | | 2003-04-28 | 36,81 | 1.811.000 | 36,87 | 35,41 | 35,42 | 00:00:00 | | 2003-04-29 | 36,69 | 1.773.400 | 37,81 | 36,37 | 36,62 | 00:00:00 | | 2003-04-30 | 36,37 | 1.147.400 | 36,80 | 36,10 | 36,60 | 00:00:00 | | 2003-05-01 | 36,37 | 1.056.400 | 36,70 | 35,60 | 36,36 | 00:00:00 | | 2003-05-02 | 36,31 | 1.878.200 | 36,58 | 35,97 | 36,45 | 00:00:00 | | 2003-05-05 | 36,49 | 1.346.400 | 36,89 | 36,35 | 36,51 | 00:00:00 | | 2003-05-06 | 37,12 | 2.650.600 | 37,25 | 36,68 | 36,68 | 00:00:00 | | 2003-05-07 | 36,59 | 1.962.800 | 37,32 | 36,46 | 36,84 | 00:00:00 | | 2003-05-08 | 34,09 | 4.348.000 | 35,28 | 34,00 | 34,99 | 00:00:00 | | 2003-05-09 | 34,60 | 2.646.800 | 34,63 | 34,00 | 34,25 | 00:00:00 | | 2003-05-12 | 34,34 | 2.603.600 | 34,67 | 34,05 | 34,58 | 00:00:00 | | 2003-05-13 | 33,28 | 3.719.800 | 34,40 | 33,02 | 34,35 | 00:00:00 | | 2003-05-14 | 32,28 | 2.924.600 | 33,51 | 32,24 | 33,41 | 00:00:00 | | 2003-05-15 | 33,13 | 2.915.200 | 33,64 | 32,42 | 32,42 | 00:00:00 | | 2003-05-16 | 32,35 | 4.331.000 | 33,10 | 31,62 | 33,10 | 00:00:00 | | 2003-05-19 | 31,71 | 2.999.600 | 32,30 | 31,70 | 32,10 | 00:00:00 | | 2003-05-20 | 31,28 | 3.922.400 | 32,24 | 30,75 | 31,71 | 00:00:00 | | 2003-05-21 | 32,99 | 5.192.800 | 33,22 | 32,00 | 32,15 | 00:00:00 | | 2003-05-22 | 33,00 | 3.507.600 | 33,50 | 32,50 | 32,98 | 00:00:00 | | 2003-05-23 | 33,30 | 1.505.200 | 33,57 | 32,85 | 33,00 | 00:00:00 | | 2003-05-27 | 34,19 | 2.262.600 | 34,21 | 32,90 | 32,93 | 00:00:00 | | 2003-05-28 | 33,83 | 1.775.800 | 34,37 | 33,45 | 34,37 | 00:00:00 | | 2003-05-29 | 33,72 | 1.494.800 | 34,05 | 33,59 | 33,99 | 00:00:00 | | 2003-05-30 | 35,00 | 3.893.400 | 35,00 | 33,09 | 33,79 | 00:00:00 | | 2003-06-02 | 34,88 | 3.738.000 | 35,35 | 34,71 | 34,99 | 00:00:00 | | 2003-06-03 | 34,44 | 1.330.600 | 35,03 | 34,18 | 35,02 | 00:00:00 | | 2003-06-04 | 35,08 | 1.524.200 | 35,22 | 34,29 | 34,35 | 00:00:00 | | 2003-06-05 | 34,50 | 1.460.200 | 34,80 | 34,05 | 34,70 | 00:00:00 | | 2003-06-06 | 33,40 | 1.801.800 | 34,78 | 33,35 | 34,68 | 00:00:00 | | 2003-06-09 | 33,30 | 1.225.600 | 33,83 | 33,25 | 33,40 | 00:00:00 | | 2003-06-10 | 34,03 | 962.400 | 34,27 | 33,41 | 33,55 | 00:00:00 | | 2003-06-11 | 33,45 | 2.286.600 | 34,49 | 33,25 | 34,09 | 00:00:00 | | 2003-06-12 | 33,47 | 1.095.800 | 33,79 | 33,01 | 33,79 | 00:00:00 | | 2003-06-13 | 33,00 | 1.439.000 | 33,59 | 32,72 | 33,26 | 00:00:00 | | 2003-06-16 | 34,30 | 1.271.800 | 34,30 | 32,92 | 32,92 | 00:00:00 | | 2003-06-17 | 33,55 | 3.619.800 | 34,60 | 32,57 | 34,45 | 00:00:00 | | 2003-06-18 | 32,91 | 2.123.800 | 33,45 | 32,70 | 33,09 | 00:00:00 | | 2003-06-19 | 32,95 | 1.885.000 | 33,22 | 32,49 | 32,88 | 00:00:00 | | 2003-06-20 | 32,77 | 1.890.600 | 33,50 | 32,75 | 33,35 | 00:00:00 | | 2003-06-23 | 32,95 | 2.369.600 | 33,42 | 32,70 | 32,75 | 00:00:00 | | 2003-06-24 | 32,67 | 2.093.000 | 33,06 | 32,63 | 32,90 | 00:00:00 | | 2003-06-25 | 32,39 | 1.481.800 | 33,00 | 32,10 | 32,60 | 00:00:00 | | 2003-06-26 | 33,25 | 1.270.600 | 33,42 | 31,90 | 31,90 | 00:00:00 | | 2003-06-27 | 33,88 | 2.396.600 | 34,16 | 32,90 | 33,20 | 00:00:00 | | 2003-06-30 | 34,46 | 2.400.000 | 34,67 | 33,88 | 33,95 | 00:00:00 | | 2003-07-01 | 34,33 | 1.723.800 | 34,69 | 33,59 | 34,45 | 00:00:00 | | 2003-07-02 | 34,90 | 1.083.400 | 35,10 | 34,12 | 34,30 | 00:00:00 | | 2003-07-03 | 34,72 | 726.400 | 35,19 | 34,68 | 34,87 | 00:00:00 | | 2003-07-07 | 35,84 | 1.743.600 | 35,90 | 34,60 | 35,00 | 00:00:00 | | 2003-07-08 | 37,03 | 2.426.600 | 37,38 | 35,71 | 35,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
