|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 37,03 | 2.426.600 | 37,38 | 35,71 | 35,81 | 00:00:00 | | 2003-07-09 | 36,87 | 725.400 | 37,00 | 36,42 | 36,87 | 00:00:00 | | 2003-07-10 | 36,45 | 1.162.400 | 36,72 | 36,07 | 36,72 | 00:00:00 | | 2003-07-11 | 36,70 | 747.000 | 37,19 | 36,30 | 36,40 | 00:00:00 | | 2003-07-14 | 36,63 | 1.074.600 | 37,34 | 36,53 | 37,08 | 00:00:00 | | 2003-07-15 | 36,37 | 1.339.400 | 37,05 | 36,21 | 36,55 | 00:00:00 | | 2003-07-16 | 36,55 | 1.355.000 | 36,71 | 36,25 | 36,65 | 00:00:00 | | 2003-07-17 | 35,64 | 1.112.200 | 36,55 | 35,48 | 36,33 | 00:00:00 | | 2003-07-18 | 36,03 | 980.400 | 36,47 | 35,12 | 35,97 | 00:00:00 | | 2003-07-21 | 36,12 | 1.441.200 | 36,47 | 35,07 | 35,95 | 00:00:00 | | 2003-07-22 | 35,87 | 934.200 | 36,62 | 35,62 | 36,20 | 00:00:00 | | 2003-07-23 | 36,35 | 1.171.400 | 36,40 | 35,12 | 36,04 | 00:00:00 | | 2003-07-24 | 36,63 | 1.013.000 | 37,09 | 36,50 | 36,62 | 00:00:00 | | 2003-07-25 | 36,96 | 991.000 | 37,13 | 36,35 | 36,55 | 00:00:00 | | 2003-07-28 | 35,53 | 3.471.000 | 36,40 | 35,20 | 35,89 | 00:00:00 | | 2003-07-29 | 35,65 | 2.572.000 | 36,02 | 35,03 | 35,55 | 00:00:00 | | 2003-07-30 | 32,99 | 6.871.000 | 35,42 | 32,94 | 35,42 | 00:00:00 | | 2003-07-31 | 33,84 | 5.731.800 | 34,40 | 33,30 | 33,59 | 00:00:00 | | 2003-08-01 | 33,71 | 2.182.200 | 33,87 | 33,24 | 33,67 | 00:00:00 | | 2003-08-04 | 34,52 | 3.519.600 | 34,96 | 33,71 | 34,57 | 00:00:00 | | 2003-08-05 | 36,56 | 5.570.200 | 36,80 | 34,65 | 34,72 | 00:00:00 | | 2003-08-06 | 35,63 | 2.142.000 | 36,40 | 34,93 | 36,40 | 00:00:00 | | 2003-08-07 | 35,37 | 1.235.600 | 35,75 | 34,97 | 35,64 | 00:00:00 | | 2003-08-08 | 35,61 | 1.187.600 | 35,71 | 35,10 | 35,45 | 00:00:00 | | 2003-08-11 | 36,28 | 1.700.000 | 36,43 | 35,56 | 35,68 | 00:00:00 | | 2003-08-12 | 37,11 | 1.195.600 | 37,13 | 36,29 | 36,47 | 00:00:00 | | 2003-08-13 | 36,77 | 1.154.800 | 37,13 | 36,37 | 37,10 | 00:00:00 | | 2003-08-14 | 37,23 | 1.156.400 | 37,52 | 36,50 | 36,88 | 00:00:00 | | 2003-08-15 | 37,41 | 454.400 | 37,50 | 36,90 | 37,17 | 00:00:00 | | 2003-08-18 | 37,83 | 1.082.800 | 37,83 | 37,39 | 37,46 | 00:00:00 | | 2003-08-19 | 37,56 | 1.299.800 | 37,90 | 37,25 | 37,79 | 00:00:00 | | 2003-08-20 | 37,45 | 1.065.600 | 37,84 | 37,26 | 37,53 | 00:00:00 | | 2003-08-21 | 37,90 | 1.386.400 | 38,12 | 37,25 | 37,69 | 00:00:00 | | 2003-08-22 | 37,85 | 1.260.000 | 38,24 | 37,64 | 38,00 | 00:00:00 | | 2003-08-25 | 37,60 | 800.800 | 38,19 | 37,42 | 37,87 | 00:00:00 | | 2003-08-26 | 37,59 | 1.362.600 | 37,72 | 36,75 | 37,58 | 00:00:00 | | 2003-08-27 | 37,20 | 1.052.000 | 37,83 | 36,93 | 37,52 | 00:00:00 | | 2003-08-28 | 37,69 | 1.211.200 | 37,77 | 36,75 | 37,21 | 00:00:00 | | 2003-08-29 | 37,65 | 790.400 | 37,78 | 37,14 | 37,51 | 00:00:00 | | 2003-09-02 | 38,01 | 1.127.000 | 38,12 | 37,37 | 37,76 | 00:00:00 | | 2003-09-03 | 38,31 | 1.826.000 | 38,68 | 38,17 | 38,25 | 00:00:00 | | 2003-09-04 | 38,00 | 1.073.400 | 38,25 | 37,66 | 38,22 | 00:00:00 | | 2003-09-05 | 37,73 | 1.075.800 | 38,00 | 37,57 | 37,89 | 00:00:00 | | 2003-09-08 | 37,89 | 866.200 | 38,23 | 37,63 | 37,64 | 00:00:00 | | 2003-09-09 | 37,46 | 863.200 | 38,13 | 37,42 | 37,85 | 00:00:00 | | 2003-09-10 | 36,53 | 1.732.200 | 37,45 | 36,44 | 37,42 | 00:00:00 | | 2003-09-11 | 36,40 | 1.778.800 | 36,97 | 36,10 | 36,59 | 00:00:00 | | 2003-09-12 | 36,64 | 1.641.600 | 36,64 | 35,82 | 36,40 | 00:00:00 | | 2003-09-15 | 37,11 | 1.195.000 | 37,31 | 36,58 | 36,67 | 00:00:00 | | 2003-09-16 | 38,24 | 1.264.400 | 38,28 | 37,19 | 37,20 | 00:00:00 | | 2003-09-17 | 37,80 | 1.826.800 | 38,36 | 37,79 | 38,23 | 00:00:00 | | 2003-09-18 | 38,99 | 1.472.200 | 39,28 | 37,84 | 37,96 | 00:00:00 | | 2003-09-19 | 36,15 | 15.404.800 | 36,95 | 34,19 | 36,52 | 00:00:00 | | 2003-09-22 | 35,66 | 3.081.800 | 36,00 | 35,21 | 35,78 | 00:00:00 | | 2003-09-23 | 36,35 | 1.884.000 | 36,57 | 35,13 | 35,70 | 00:00:00 | | 2003-09-24 | 35,98 | 3.565.600 | 36,57 | 35,62 | 35,92 | 00:00:00 | | 2003-09-25 | 35,20 | 1.782.200 | 36,21 | 35,08 | 36,00 | 00:00:00 | | 2003-09-26 | 34,30 | 1.960.600 | 35,66 | 34,06 | 35,00 | 00:00:00 | | 2003-09-29 | 35,29 | 1.379.600 | 35,36 | 34,01 | 34,99 | 00:00:00 | | 2003-09-30 | 34,40 | 2.074.600 | 35,37 | 34,38 | 35,11 | 00:00:00 | | 2003-10-01 | 35,25 | 1.330.800 | 35,38 | 34,25 | 34,62 | 00:00:00 | | 2003-10-02 | 34,70 | 1.645.000 | 35,37 | 34,50 | 35,33 | 00:00:00 | | 2003-10-03 | 35,30 | 1.272.000 | 35,31 | 34,72 | 35,00 | 00:00:00 | | 2003-10-06 | 35,32 | 936.200 | 35,92 | 35,18 | 35,30 | 00:00:00 | | 2003-10-07 | 35,81 | 1.716.600 | 36,00 | 34,92 | 35,14 | 00:00:00 | | 2003-10-08 | 36,24 | 1.291.200 | 36,25 | 35,70 | 36,05 | 00:00:00 | | 2003-10-09 | 36,37 | 1.866.400 | 37,00 | 36,11 | 36,50 | 00:00:00 | | 2003-10-10 | 35,95 | 1.191.400 | 36,51 | 35,72 | 36,51 | 00:00:00 | | 2003-10-13 | 36,60 | 1.023.400 | 36,90 | 36,19 | 36,25 | 00:00:00 | | 2003-10-14 | 37,18 | 1.185.400 | 37,33 | 36,64 | 36,71 | 00:00:00 | | 2003-10-15 | 36,20 | 1.336.000 | 37,38 | 35,86 | 37,14 | 00:00:00 | | 2003-10-16 | 37,30 | 2.391.600 | 37,50 | 36,84 | 37,10 | 00:00:00 | | 2003-10-17 | 37,01 | 1.599.800 | 37,62 | 36,45 | 37,50 | 00:00:00 | | 2003-10-20 | 37,00 | 1.283.600 | 37,36 | 36,42 | 37,00 | 00:00:00 | | 2003-10-21 | 36,84 | 1.032.800 | 37,39 | 36,50 | 37,01 | 00:00:00 | | 2003-10-22 | 36,79 | 1.636.800 | 37,11 | 36,40 | 36,52 | 00:00:00 | | 2003-10-23 | 36,86 | 2.000.200 | 37,25 | 36,48 | 36,84 | 00:00:00 | | 2003-10-24 | 37,78 | 1.706.800 | 37,79 | 36,40 | 36,60 | 00:00:00 | | 2003-10-27 | 38,40 | 2.811.400 | 38,62 | 37,70 | 37,70 | 00:00:00 | | 2003-10-28 | 38,47 | 2.412.800 | 38,54 | 37,57 | 38,06 | 00:00:00 | | 2003-10-29 | 38,05 | 2.103.000 | 38,49 | 37,70 | 38,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
