|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 55,97 | 908.800 | 56,88 | 55,96 | 56,45 | 00:00:00 | | 2005-02-08 | 55,91 | 1.283.000 | 56,25 | 55,34 | 56,23 | 00:00:00 | | 2005-02-09 | 54,52 | 1.794.800 | 55,88 | 54,30 | 55,77 | 00:00:00 | | 2005-02-10 | 53,89 | 1.216.200 | 54,98 | 53,85 | 54,56 | 00:00:00 | | 2005-02-11 | 55,64 | 1.043.800 | 56,21 | 53,90 | 54,09 | 00:00:00 | | 2005-02-14 | 54,89 | 860.800 | 56,05 | 54,70 | 55,65 | 00:00:00 | | 2005-02-15 | 55,78 | 1.939.000 | 55,85 | 53,76 | 54,50 | 00:00:00 | | 2005-02-16 | 55,78 | 1.197.200 | 55,95 | 54,78 | 55,39 | 00:00:00 | | 2005-02-17 | 54,71 | 1.198.600 | 55,79 | 54,44 | 55,60 | 00:00:00 | | 2005-02-18 | 54,99 | 872.000 | 55,30 | 54,53 | 54,72 | 00:00:00 | | 2005-02-22 | 53,88 | 1.506.000 | 55,46 | 53,74 | 54,63 | 00:00:00 | | 2005-02-23 | 54,00 | 1.195.800 | 54,95 | 53,92 | 53,96 | 00:00:00 | | 2005-02-24 | 54,50 | 1.454.000 | 55,00 | 53,80 | 53,89 | 00:00:00 | | 2005-02-25 | 55,95 | 1.305.400 | 56,19 | 54,39 | 54,55 | 00:00:00 | | 2005-02-28 | 55,51 | 1.516.600 | 56,73 | 55,17 | 56,05 | 00:00:00 | | 2005-03-01 | 55,19 | 1.480.400 | 56,54 | 54,91 | 55,65 | 00:00:00 | | 2005-03-02 | 56,74 | 1.995.000 | 57,68 | 54,94 | 54,94 | 00:00:00 | | 2005-03-03 | 55,35 | 2.116.400 | 57,37 | 55,25 | 57,14 | 00:00:00 | | 2005-03-04 | 55,67 | 1.525.400 | 56,35 | 55,50 | 55,63 | 00:00:00 | | 2005-03-07 | 56,73 | 1.512.200 | 57,16 | 55,61 | 55,84 | 00:00:00 | | 2005-03-08 | 56,65 | 1.228.200 | 57,20 | 56,25 | 56,58 | 00:00:00 | | 2005-03-09 | 57,14 | 1.501.200 | 57,57 | 56,25 | 56,57 | 00:00:00 | | 2005-03-10 | 56,29 | 1.248.600 | 57,14 | 55,90 | 56,97 | 00:00:00 | | 2005-03-11 | 56,75 | 1.166.200 | 57,40 | 56,06 | 56,40 | 00:00:00 | | 2005-03-14 | 57,04 | 1.507.800 | 57,35 | 56,65 | 56,77 | 00:00:00 | | 2005-03-15 | 56,62 | 1.393.600 | 57,16 | 56,51 | 56,90 | 00:00:00 | | 2005-03-16 | 55,50 | 1.687.400 | 56,41 | 55,30 | 56,30 | 00:00:00 | | 2005-03-17 | 55,21 | 1.149.800 | 56,00 | 55,15 | 55,62 | 00:00:00 | | 2005-03-18 | 54,25 | 2.145.800 | 55,34 | 53,96 | 55,25 | 00:00:00 | | 2005-03-21 | 54,05 | 1.837.000 | 54,29 | 53,47 | 54,25 | 00:00:00 | | 2005-03-22 | 53,70 | 2.041.600 | 54,72 | 53,50 | 54,25 | 00:00:00 | | 2005-03-23 | 52,92 | 1.862.600 | 53,71 | 52,65 | 53,70 | 00:00:00 | | 2005-03-24 | 53,03 | 1.731.800 | 53,42 | 52,51 | 53,01 | 00:00:00 | | 2005-03-28 | 53,58 | 1.431.400 | 54,34 | 53,00 | 53,00 | 00:00:00 | | 2005-03-29 | 53,35 | 1.605.200 | 54,74 | 52,61 | 53,74 | 00:00:00 | | 2005-03-30 | 54,18 | 1.016.000 | 54,23 | 53,16 | 53,25 | 00:00:00 | | 2005-03-31 | 53,55 | 1.249.400 | 54,31 | 53,24 | 54,31 | 00:00:00 | | 2005-04-01 | 52,86 | 1.739.000 | 54,31 | 52,64 | 54,01 | 00:00:00 | | 2005-04-04 | 53,94 | 1.867.600 | 54,27 | 52,72 | 52,97 | 00:00:00 | | 2005-04-05 | 53,35 | 1.213.600 | 54,23 | 53,09 | 54,23 | 00:00:00 | | 2005-04-06 | 52,76 | 1.231.600 | 53,93 | 52,75 | 53,41 | 00:00:00 | | 2005-04-07 | 52,56 | 3.934.800 | 53,05 | 51,13 | 52,82 | 00:00:00 | | 2005-04-08 | 51,13 | 2.350.800 | 52,46 | 50,67 | 52,18 | 00:00:00 | | 2005-04-11 | 50,69 | 2.413.000 | 51,25 | 49,64 | 51,02 | 00:00:00 | | 2005-04-12 | 51,68 | 1.584.800 | 52,14 | 50,40 | 50,70 | 00:00:00 | | 2005-04-13 | 50,12 | 1.334.400 | 51,62 | 49,97 | 51,57 | 00:00:00 | | 2005-04-14 | 49,31 | 1.852.000 | 50,52 | 49,22 | 50,15 | 00:00:00 | | 2005-04-15 | 48,17 | 2.440.800 | 50,13 | 48,10 | 49,13 | 00:00:00 | | 2005-04-18 | 48,63 | 1.675.000 | 48,99 | 47,65 | 48,20 | 00:00:00 | | 2005-04-19 | 49,12 | 1.620.200 | 49,15 | 48,27 | 48,94 | 00:00:00 | | 2005-04-20 | 48,42 | 1.141.200 | 49,36 | 48,21 | 48,94 | 00:00:00 | | 2005-04-21 | 51,00 | 2.586.000 | 51,26 | 48,82 | 48,84 | 00:00:00 | | 2005-04-22 | 49,57 | 2.000.200 | 51,30 | 49,10 | 51,10 | 00:00:00 | | 2005-04-25 | 49,97 | 950.000 | 50,37 | 49,46 | 49,94 | 00:00:00 | | 2005-04-26 | 48,68 | 1.212.200 | 49,97 | 48,39 | 49,97 | 00:00:00 | | 2005-04-27 | 49,58 | 1.902.000 | 49,80 | 48,19 | 48,80 | 00:00:00 | | 2005-04-28 | 48,88 | 1.412.000 | 49,90 | 48,88 | 49,12 | 00:00:00 | | 2005-04-29 | 49,11 | 1.801.000 | 49,67 | 48,40 | 49,40 | 00:00:00 | | 2005-05-02 | 49,23 | 1.748.600 | 49,83 | 48,75 | 49,25 | 00:00:00 | | 2005-05-03 | 49,03 | 1.361.400 | 49,62 | 48,75 | 49,10 | 00:00:00 | | 2005-05-04 | 48,89 | 2.811.600 | 49,40 | 48,55 | 49,38 | 00:00:00 | | 2005-05-05 | 48,00 | 4.253.600 | 48,60 | 47,17 | 48,50 | 00:00:00 | | 2005-05-06 | 48,73 | 3.626.400 | 49,04 | 48,03 | 48,40 | 00:00:00 | | 2005-05-09 | 48,76 | 1.646.600 | 48,85 | 48,35 | 48,80 | 00:00:00 | | 2005-05-10 | 47,73 | 1.766.200 | 48,56 | 47,37 | 48,25 | 00:00:00 | | 2005-05-11 | 49,08 | 1.669.000 | 49,18 | 47,70 | 48,00 | 00:00:00 | | 2005-05-12 | 47,81 | 1.544.000 | 49,06 | 47,47 | 49,00 | 00:00:00 | | 2005-05-13 | 47,90 | 1.449.000 | 48,39 | 47,37 | 47,89 | 00:00:00 | | 2005-05-16 | 48,26 | 1.255.000 | 48,88 | 47,90 | 48,14 | 00:00:00 | | 2005-05-17 | 49,44 | 1.271.000 | 49,44 | 47,61 | 48,06 | 00:00:00 | | 2005-05-18 | 50,70 | 1.488.000 | 50,80 | 49,36 | 49,36 | 00:00:00 | | 2005-05-19 | 51,08 | 1.367.400 | 51,09 | 50,35 | 50,88 | 00:00:00 | | 2005-05-20 | 51,39 | 1.453.800 | 51,70 | 50,73 | 50,84 | 00:00:00 | | 2005-05-23 | 51,96 | 1.400.400 | 52,20 | 51,30 | 51,30 | 00:00:00 | | 2005-05-24 | 52,34 | 1.668.200 | 52,65 | 51,22 | 52,05 | 00:00:00 | | 2005-05-25 | 52,03 | 934.000 | 52,35 | 51,50 | 52,35 | 00:00:00 | | 2005-05-26 | 52,29 | 1.131.000 | 52,65 | 51,96 | 52,00 | 00:00:00 | | 2005-05-27 | 52,18 | 972.600 | 52,34 | 51,55 | 52,10 | 00:00:00 | | 2005-05-31 | 50,98 | 1.902.600 | 51,90 | 50,80 | 51,82 | 00:00:00 | | 2005-06-01 | 51,53 | 1.439.600 | 51,84 | 50,80 | 50,81 | 00:00:00 | | 2005-06-02 | 51,80 | 966.000 | 52,00 | 51,14 | 51,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
