|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 38,14 | 813.600 | 38,39 | 37,68 | 38,14 | 00:00:00 | | 2004-02-26 | 38,31 | 707.600 | 38,40 | 37,75 | 38,21 | 00:00:00 | | 2004-02-27 | 38,48 | 1.236.800 | 38,66 | 37,82 | 38,28 | 00:00:00 | | 2004-03-01 | 38,05 | 1.206.200 | 38,38 | 37,62 | 38,29 | 00:00:00 | | 2004-03-02 | 38,45 | 2.216.000 | 39,17 | 37,90 | 37,95 | 00:00:00 | | 2004-03-03 | 37,97 | 1.028.400 | 38,36 | 37,84 | 38,26 | 00:00:00 | | 2004-03-04 | 38,27 | 1.168.400 | 38,28 | 37,51 | 37,87 | 00:00:00 | | 2004-03-05 | 38,63 | 1.324.000 | 38,99 | 37,74 | 38,00 | 00:00:00 | | 2004-03-08 | 37,93 | 1.339.400 | 38,79 | 37,58 | 38,61 | 00:00:00 | | 2004-03-09 | 37,32 | 1.282.200 | 37,90 | 37,18 | 37,90 | 00:00:00 | | 2004-03-10 | 36,09 | 2.108.600 | 37,40 | 36,09 | 37,31 | 00:00:00 | | 2004-03-11 | 36,18 | 1.886.800 | 36,75 | 35,70 | 35,87 | 00:00:00 | | 2004-03-12 | 36,74 | 1.042.600 | 36,97 | 36,10 | 36,21 | 00:00:00 | | 2004-03-15 | 35,75 | 1.140.600 | 36,64 | 35,75 | 36,46 | 00:00:00 | | 2004-03-16 | 36,29 | 1.561.200 | 36,65 | 35,98 | 36,00 | 00:00:00 | | 2004-03-17 | 37,29 | 1.448.000 | 37,71 | 36,25 | 36,48 | 00:00:00 | | 2004-03-18 | 37,00 | 1.119.800 | 37,41 | 36,92 | 37,26 | 00:00:00 | | 2004-03-19 | 36,26 | 1.090.800 | 37,29 | 36,25 | 36,93 | 00:00:00 | | 2004-03-22 | 36,63 | 1.618.800 | 37,50 | 36,50 | 36,60 | 00:00:00 | | 2004-03-23 | 36,54 | 1.236.600 | 37,29 | 36,07 | 36,07 | 00:00:00 | | 2004-03-24 | 36,90 | 1.506.600 | 37,12 | 36,22 | 36,50 | 00:00:00 | | 2004-03-25 | 37,76 | 1.197.400 | 37,80 | 36,99 | 36,99 | 00:00:00 | | 2004-03-26 | 38,17 | 1.256.400 | 38,50 | 37,62 | 37,77 | 00:00:00 | | 2004-03-29 | 39,34 | 2.060.600 | 39,98 | 38,25 | 38,25 | 00:00:00 | | 2004-03-30 | 39,50 | 1.335.200 | 39,57 | 38,96 | 39,28 | 00:00:00 | | 2004-03-31 | 39,36 | 987.200 | 39,71 | 38,95 | 39,40 | 00:00:00 | | 2004-04-01 | 39,67 | 1.319.600 | 39,99 | 39,38 | 39,75 | 00:00:00 | | 2004-04-02 | 40,51 | 1.114.000 | 40,84 | 39,80 | 40,09 | 00:00:00 | | 2004-04-05 | 40,85 | 1.275.400 | 40,85 | 40,04 | 40,30 | 00:00:00 | | 2004-04-06 | 41,26 | 1.982.800 | 41,32 | 40,34 | 40,45 | 00:00:00 | | 2004-04-07 | 41,45 | 1.517.800 | 41,57 | 40,68 | 41,15 | 00:00:00 | | 2004-04-08 | 41,60 | 1.632.400 | 41,75 | 41,19 | 41,19 | 00:00:00 | | 2004-04-12 | 41,70 | 929.800 | 42,00 | 41,54 | 41,66 | 00:00:00 | | 2004-04-13 | 41,03 | 1.218.600 | 42,16 | 41,00 | 41,93 | 00:00:00 | | 2004-04-14 | 40,62 | 1.855.200 | 41,35 | 40,19 | 41,04 | 00:00:00 | | 2004-04-15 | 41,25 | 1.383.400 | 41,45 | 40,49 | 40,74 | 00:00:00 | | 2004-04-16 | 41,23 | 1.011.200 | 41,69 | 41,00 | 41,10 | 00:00:00 | | 2004-04-19 | 40,93 | 1.069.400 | 41,36 | 40,70 | 41,20 | 00:00:00 | | 2004-04-20 | 41,08 | 1.046.400 | 41,91 | 40,93 | 41,10 | 00:00:00 | | 2004-04-21 | 40,90 | 1.174.800 | 41,10 | 40,45 | 41,00 | 00:00:00 | | 2004-04-22 | 41,29 | 1.211.200 | 41,47 | 40,38 | 40,64 | 00:00:00 | | 2004-04-23 | 41,06 | 1.043.400 | 41,27 | 40,38 | 41,27 | 00:00:00 | | 2004-04-26 | 40,92 | 227.800 | 40,98 | 40,72 | 40,83 | 00:00:00 | | 2004-04-27 | 41,38 | 1.009.400 | 42,10 | 41,07 | 41,11 | 00:00:00 | | 2004-04-28 | 40,73 | 1.195.200 | 41,76 | 40,68 | 41,68 | 00:00:00 | | 2004-04-29 | 40,39 | 1.066.200 | 41,51 | 40,07 | 40,95 | 00:00:00 | | 2004-04-30 | 40,21 | 1.351.400 | 41,16 | 40,16 | 40,28 | 00:00:00 | | 2004-05-03 | 41,23 | 1.662.400 | 41,36 | 40,05 | 40,26 | 00:00:00 | | 2004-05-04 | 41,04 | 1.207.400 | 41,51 | 40,55 | 40,85 | 00:00:00 | | 2004-05-05 | 41,73 | 1.449.400 | 42,20 | 40,55 | 41,10 | 00:00:00 | | 2004-05-06 | 43,46 | 5.373.600 | 43,88 | 42,60 | 43,18 | 00:00:00 | | 2004-05-07 | 42,94 | 3.060.600 | 44,45 | 42,73 | 43,06 | 00:00:00 | | 2004-05-10 | 42,91 | 2.195.600 | 43,07 | 42,10 | 42,13 | 00:00:00 | | 2004-05-11 | 43,11 | 1.699.200 | 43,37 | 42,78 | 42,99 | 00:00:00 | | 2004-05-12 | 43,17 | 2.008.400 | 43,35 | 42,78 | 42,95 | 00:00:00 | | 2004-05-13 | 43,74 | 1.064.800 | 43,94 | 43,07 | 43,20 | 00:00:00 | | 2004-05-14 | 43,18 | 1.407.400 | 43,79 | 42,99 | 43,61 | 00:00:00 | | 2004-05-17 | 42,80 | 1.104.000 | 43,25 | 42,45 | 43,08 | 00:00:00 | | 2004-05-18 | 43,57 | 1.052.800 | 43,65 | 42,54 | 43,04 | 00:00:00 | | 2004-05-19 | 43,65 | 2.916.600 | 44,11 | 43,50 | 43,88 | 00:00:00 | | 2004-05-20 | 43,56 | 1.093.200 | 43,94 | 43,35 | 43,70 | 00:00:00 | | 2004-05-21 | 44,04 | 1.168.000 | 44,07 | 43,54 | 43,76 | 00:00:00 | | 2004-05-24 | 43,95 | 1.015.400 | 44,15 | 43,68 | 44,15 | 00:00:00 | | 2004-05-25 | 45,62 | 2.017.000 | 45,67 | 43,80 | 44,09 | 00:00:00 | | 2004-05-26 | 45,80 | 950.800 | 45,80 | 45,07 | 45,31 | 00:00:00 | | 2004-05-27 | 45,75 | 943.600 | 46,00 | 45,34 | 45,40 | 00:00:00 | | 2004-05-28 | 45,44 | 867.600 | 45,90 | 45,28 | 45,85 | 00:00:00 | | 2004-06-01 | 46,88 | 1.983.400 | 46,92 | 45,35 | 45,44 | 00:00:00 | | 2004-06-02 | 46,76 | 1.378.600 | 47,28 | 46,48 | 46,95 | 00:00:00 | | 2004-06-03 | 46,10 | 943.600 | 46,75 | 46,08 | 46,56 | 00:00:00 | | 2004-06-04 | 46,47 | 1.085.200 | 46,74 | 46,01 | 46,46 | 00:00:00 | | 2004-06-07 | 47,35 | 1.249.400 | 47,50 | 46,60 | 46,75 | 00:00:00 | | 2004-06-08 | 47,60 | 962.600 | 47,68 | 47,07 | 47,26 | 00:00:00 | | 2004-06-09 | 46,90 | 937.400 | 47,57 | 46,90 | 47,57 | 00:00:00 | | 2004-06-10 | 46,61 | 1.276.200 | 46,83 | 45,88 | 46,08 | 00:00:00 | | 2004-06-14 | 46,19 | 1.082.200 | 46,60 | 45,68 | 46,42 | 00:00:00 | | 2004-06-15 | 47,83 | 1.844.600 | 48,09 | 46,67 | 46,89 | 00:00:00 | | 2004-06-16 | 47,72 | 735.800 | 47,91 | 47,38 | 47,89 | 00:00:00 | | 2004-06-17 | 47,78 | 1.116.200 | 48,21 | 47,11 | 48,19 | 00:00:00 | | 2004-06-18 | 48,19 | 1.316.200 | 48,65 | 47,16 | 47,41 | 00:00:00 | | 2004-06-21 | 47,24 | 1.000.600 | 47,69 | 47,00 | 47,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
