|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 52,50 | 1.384.800 | 54,06 | 52,26 | 53,93 | 00:00:00 | | 2004-10-14 | 53,47 | 1.518.000 | 53,96 | 52,46 | 52,46 | 00:00:00 | | 2004-10-15 | 54,50 | 1.278.800 | 54,76 | 53,32 | 53,33 | 00:00:00 | | 2004-10-18 | 54,71 | 1.424.000 | 54,91 | 54,05 | 54,72 | 00:00:00 | | 2004-10-19 | 54,33 | 1.461.200 | 55,00 | 54,12 | 54,71 | 00:00:00 | | 2004-10-20 | 55,22 | 1.954.400 | 55,27 | 54,07 | 54,41 | 00:00:00 | | 2004-10-21 | 56,24 | 2.373.400 | 56,49 | 55,17 | 55,25 | 00:00:00 | | 2004-10-22 | 56,51 | 2.553.800 | 57,55 | 56,31 | 56,46 | 00:00:00 | | 2004-10-25 | 56,60 | 1.325.400 | 56,87 | 56,18 | 56,74 | 00:00:00 | | 2004-10-26 | 57,58 | 1.466.800 | 57,65 | 56,06 | 56,75 | 00:00:00 | | 2004-10-27 | 57,52 | 2.109.000 | 57,95 | 56,24 | 57,65 | 00:00:00 | | 2004-10-28 | 57,00 | 1.530.200 | 57,39 | 56,08 | 57,24 | 00:00:00 | | 2004-10-29 | 57,10 | 2.830.800 | 57,33 | 56,09 | 57,20 | 00:00:00 | | 2004-11-01 | 57,71 | 2.196.000 | 58,40 | 56,61 | 57,39 | 00:00:00 | | 2004-11-02 | 50,70 | 17.878.800 | 53,00 | 47,92 | 52,27 | 00:00:00 | | 2004-11-03 | 53,89 | 7.678.000 | 54,16 | 51,10 | 51,42 | 00:00:00 | | 2004-11-04 | 53,93 | 3.839.200 | 54,74 | 53,10 | 53,94 | 00:00:00 | | 2004-11-05 | 53,89 | 2.151.600 | 54,60 | 53,46 | 54,01 | 00:00:00 | | 2004-11-08 | 53,56 | 2.263.000 | 54,08 | 53,19 | 54,01 | 00:00:00 | | 2004-11-09 | 53,66 | 1.687.000 | 53,80 | 53,08 | 53,57 | 00:00:00 | | 2004-11-10 | 53,35 | 1.478.800 | 53,62 | 52,91 | 53,37 | 00:00:00 | | 2004-11-11 | 54,08 | 1.496.600 | 54,17 | 53,23 | 53,34 | 00:00:00 | | 2004-11-12 | 51,23 | 6.403.400 | 54,05 | 49,25 | 50,91 | 00:00:00 | | 2004-11-15 | 50,76 | 3.124.800 | 50,81 | 48,91 | 50,25 | 00:00:00 | | 2004-11-16 | 50,10 | 1.996.000 | 50,75 | 49,90 | 50,75 | 00:00:00 | | 2004-11-17 | 51,34 | 2.801.800 | 51,88 | 50,40 | 50,49 | 00:00:00 | | 2004-11-18 | 51,34 | 1.182.600 | 51,54 | 50,67 | 51,30 | 00:00:00 | | 2004-11-19 | 50,84 | 1.335.800 | 51,73 | 50,40 | 51,43 | 00:00:00 | | 2004-11-22 | 52,36 | 1.501.000 | 52,38 | 50,78 | 50,78 | 00:00:00 | | 2004-11-23 | 52,94 | 1.541.800 | 52,99 | 51,79 | 52,48 | 00:00:00 | | 2004-11-24 | 53,73 | 1.387.000 | 54,05 | 52,95 | 53,01 | 00:00:00 | | 2004-11-26 | 53,50 | 449.000 | 53,92 | 53,30 | 53,79 | 00:00:00 | | 2004-11-29 | 53,24 | 1.347.400 | 53,91 | 52,56 | 53,60 | 00:00:00 | | 2004-11-30 | 53,26 | 1.750.600 | 53,43 | 51,94 | 53,20 | 00:00:00 | | 2004-12-01 | 54,78 | 2.155.000 | 54,95 | 53,37 | 53,43 | 00:00:00 | | 2004-12-02 | 54,08 | 1.450.600 | 54,63 | 53,35 | 54,60 | 00:00:00 | | 2004-12-03 | 53,93 | 867.600 | 54,23 | 53,36 | 53,90 | 00:00:00 | | 2004-12-06 | 53,09 | 1.278.600 | 54,13 | 53,06 | 53,85 | 00:00:00 | | 2004-12-07 | 52,28 | 1.238.600 | 54,23 | 52,28 | 53,24 | 00:00:00 | | 2004-12-08 | 54,25 | 1.704.200 | 54,47 | 52,20 | 52,20 | 00:00:00 | | 2004-12-09 | 54,30 | 1.263.000 | 54,56 | 53,01 | 54,04 | 00:00:00 | | 2004-12-10 | 53,35 | 940.800 | 54,28 | 53,03 | 54,12 | 00:00:00 | | 2004-12-13 | 54,65 | 969.400 | 54,65 | 53,33 | 53,79 | 00:00:00 | | 2004-12-14 | 54,40 | 999.800 | 54,66 | 53,80 | 54,26 | 00:00:00 | | 2004-12-15 | 53,55 | 1.200.600 | 54,50 | 52,94 | 54,35 | 00:00:00 | | 2004-12-16 | 53,06 | 1.011.400 | 53,86 | 52,61 | 53,64 | 00:00:00 | | 2004-12-17 | 53,01 | 1.181.200 | 53,65 | 52,86 | 53,59 | 00:00:00 | | 2004-12-20 | 54,07 | 1.337.600 | 54,16 | 52,77 | 53,38 | 00:00:00 | | 2004-12-21 | 54,58 | 1.063.400 | 54,65 | 53,86 | 53,88 | 00:00:00 | | 2004-12-22 | 54,34 | 845.400 | 54,86 | 53,90 | 54,65 | 00:00:00 | | 2004-12-23 | 56,01 | 1.583.200 | 56,21 | 54,01 | 54,42 | 00:00:00 | | 2004-12-27 | 55,31 | 1.537.800 | 56,38 | 55,08 | 56,10 | 00:00:00 | | 2004-12-28 | 56,74 | 1.220.400 | 57,06 | 55,50 | 55,60 | 00:00:00 | | 2004-12-29 | 56,67 | 677.200 | 56,99 | 56,36 | 56,63 | 00:00:00 | | 2004-12-30 | 55,68 | 837.000 | 56,73 | 55,35 | 56,38 | 00:00:00 | | 2004-12-31 | 55,88 | 653.400 | 56,32 | 55,45 | 55,82 | 00:00:00 | | 2005-01-03 | 54,84 | 1.203.800 | 56,55 | 54,53 | 56,05 | 00:00:00 | | 2005-01-04 | 53,93 | 1.227.600 | 55,48 | 53,53 | 55,00 | 00:00:00 | | 2005-01-05 | 55,63 | 2.029.400 | 55,83 | 53,79 | 54,18 | 00:00:00 | | 2005-01-06 | 55,91 | 1.520.800 | 56,68 | 55,49 | 55,65 | 00:00:00 | | 2005-01-07 | 56,45 | 2.359.800 | 57,17 | 56,16 | 56,53 | 00:00:00 | | 2005-01-10 | 57,24 | 1.726.000 | 57,75 | 56,26 | 56,43 | 00:00:00 | | 2005-01-11 | 57,12 | 1.313.800 | 57,48 | 56,76 | 56,90 | 00:00:00 | | 2005-01-12 | 55,55 | 2.012.400 | 56,70 | 55,00 | 56,52 | 00:00:00 | | 2005-01-13 | 54,41 | 1.469.200 | 55,73 | 54,30 | 55,55 | 00:00:00 | | 2005-01-14 | 55,16 | 1.315.400 | 55,54 | 54,25 | 54,54 | 00:00:00 | | 2005-01-18 | 56,40 | 1.183.400 | 56,67 | 54,75 | 55,22 | 00:00:00 | | 2005-01-19 | 55,00 | 1.195.400 | 56,44 | 54,92 | 56,28 | 00:00:00 | | 2005-01-20 | 55,12 | 1.232.600 | 56,30 | 54,69 | 54,84 | 00:00:00 | | 2005-01-21 | 54,42 | 1.359.200 | 55,62 | 54,34 | 55,16 | 00:00:00 | | 2005-01-24 | 54,67 | 1.177.400 | 55,55 | 54,35 | 54,42 | 00:00:00 | | 2005-01-25 | 55,12 | 1.088.800 | 55,98 | 54,60 | 54,95 | 00:00:00 | | 2005-01-26 | 56,24 | 1.039.200 | 56,40 | 55,06 | 55,49 | 00:00:00 | | 2005-01-27 | 56,47 | 1.190.600 | 56,60 | 55,59 | 56,13 | 00:00:00 | | 2005-01-28 | 56,19 | 1.657.400 | 56,87 | 55,56 | 56,50 | 00:00:00 | | 2005-01-31 | 56,14 | 1.426.600 | 56,91 | 55,50 | 56,39 | 00:00:00 | | 2005-02-01 | 56,41 | 1.474.400 | 56,73 | 55,93 | 56,01 | 00:00:00 | | 2005-02-02 | 56,27 | 1.248.600 | 56,98 | 55,78 | 56,66 | 00:00:00 | | 2005-02-03 | 55,94 | 904.000 | 56,76 | 55,80 | 56,28 | 00:00:00 | | 2005-02-04 | 56,31 | 1.536.600 | 56,90 | 55,81 | 55,99 | 00:00:00 | | 2005-02-07 | 55,97 | 908.800 | 56,88 | 55,96 | 56,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
