|
 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 | | 2005-06-02 | 51,80 | 966.000 | 52,00 | 51,14 | 51,19 | 00:00:00 | | 2005-06-03 | 52,05 | 1.695.600 | 52,30 | 51,65 | 51,70 | 00:00:00 | | 2005-06-06 | 52,32 | 1.566.400 | 52,65 | 51,95 | 51,95 | 00:00:00 | | 2005-06-07 | 51,16 | 1.544.000 | 52,68 | 51,01 | 52,26 | 00:00:00 | | 2005-06-08 | 49,95 | 1.750.800 | 51,21 | 49,78 | 51,05 | 00:00:00 | | 2005-06-09 | 49,79 | 2.231.800 | 49,83 | 48,85 | 48,98 | 00:00:00 | | 2005-06-10 | 49,63 | 1.432.600 | 50,05 | 49,01 | 50,00 | 00:00:00 | | 2005-06-13 | 49,67 | 1.524.000 | 50,00 | 49,01 | 49,70 | 00:00:00 | | 2005-06-14 | 49,21 | 1.094.400 | 49,95 | 48,96 | 49,82 | 00:00:00 | | 2005-06-15 | 49,68 | 1.161.200 | 49,97 | 49,24 | 49,58 | 00:00:00 | | 2005-06-16 | 50,40 | 843.800 | 50,48 | 49,49 | 49,70 | 00:00:00 | | 2005-06-17 | 51,11 | 2.235.400 | 51,38 | 50,30 | 50,55 | 00:00:00 | | 2005-06-20 | 51,08 | 1.105.200 | 51,42 | 50,39 | 50,76 | 00:00:00 | | 2005-06-21 | 51,09 | 1.387.200 | 51,51 | 50,67 | 50,95 | 00:00:00 | | 2005-06-22 | 51,74 | 1.844.800 | 51,80 | 51,12 | 51,20 | 00:00:00 | | 2005-06-23 | 51,06 | 4.975.000 | 51,63 | 50,93 | 51,28 | 00:00:00 | | 2005-06-24 | 49,77 | 2.891.800 | 50,59 | 49,55 | 50,28 | 00:00:00 | | 2005-06-27 | 49,30 | 2.078.000 | 49,82 | 48,75 | 49,47 | 00:00:00 | | 2005-06-28 | 50,20 | 1.224.600 | 50,28 | 49,16 | 49,50 | 00:00:00 | | 2005-06-29 | 50,33 | 1.574.000 | 50,97 | 49,78 | 50,15 | 00:00:00 | | 2005-06-30 | 49,81 | 2.277.400 | 51,29 | 49,65 | 50,47 | 00:00:00 | | 2005-07-01 | 50,22 | 2.613.800 | 50,59 | 49,47 | 50,02 | 00:00:00 | | 2005-07-05 | 50,88 | 1.616.000 | 51,00 | 49,97 | 50,29 | 00:00:00 | | 2005-07-06 | 50,87 | 1.505.200 | 51,43 | 50,31 | 50,94 | 00:00:00 | | 2005-07-07 | 50,38 | 1.412.000 | 51,02 | 50,07 | 50,53 | 00:00:00 | | 2005-07-08 | 51,08 | 2.077.000 | 51,37 | 49,80 | 50,40 | 00:00:00 | | 2005-07-11 | 51,83 | 2.005.800 | 52,02 | 50,97 | 51,34 | 00:00:00 | | 2005-07-12 | 52,15 | 1.462.000 | 52,27 | 51,15 | 51,65 | 00:00:00 | | 2005-07-13 | 52,51 | 2.003.200 | 52,67 | 51,94 | 52,11 | 00:00:00 | | 2005-07-14 | 53,45 | 2.265.200 | 53,50 | 52,28 | 52,29 | 00:00:00 | | 2005-07-15 | 53,20 | 2.217.400 | 53,63 | 53,01 | 53,26 | 00:00:00 | | 2005-07-18 | 52,53 | 2.299.600 | 53,26 | 52,35 | 53,22 | 00:00:00 | | 2005-07-19 | 52,66 | 1.841.800 | 52,93 | 52,25 | 52,93 | 00:00:00 | | 2005-07-20 | 54,74 | 3.495.400 | 55,05 | 52,52 | 52,68 | 00:00:00 | | 2005-07-21 | 55,15 | 2.443.800 | 55,33 | 54,19 | 54,76 | 00:00:00 | | 2005-07-22 | 55,33 | 1.155.200 | 55,55 | 54,89 | 54,93 | 00:00:00 | | 2005-07-25 | 55,19 | 1.812.800 | 55,95 | 54,75 | 55,28 | 00:00:00 | | 2005-07-26 | 54,91 | 1.523.000 | 55,35 | 54,55 | 55,20 | 00:00:00 | | 2005-07-27 | 55,08 | 1.402.800 | 55,70 | 54,63 | 55,15 | 00:00:00 | | 2005-07-28 | 55,22 | 1.411.400 | 55,38 | 54,76 | 55,24 | 00:00:00 | | 2005-07-29 | 55,05 | 1.377.000 | 55,48 | 54,59 | 55,15 | 00:00:00 | | 2005-08-01 | 54,78 | 1.206.200 | 55,30 | 54,50 | 55,08 | 00:00:00 | | 2005-08-02 | 53,75 | 3.106.000 | 54,33 | 52,52 | 53,41 | 00:00:00 | | 2005-08-03 | 53,90 | 1.775.400 | 54,39 | 52,94 | 53,42 | 00:00:00 | | 2005-08-04 | 53,59 | 2.132.400 | 54,00 | 52,94 | 53,51 | 00:00:00 | | 2005-08-05 | 53,74 | 1.576.400 | 54,04 | 53,35 | 53,70 | 00:00:00 | | 2005-08-08 | 54,28 | 1.544.800 | 54,35 | 53,71 | 53,75 | 00:00:00 | | 2005-08-09 | 54,44 | 1.631.400 | 55,14 | 54,30 | 54,30 | 00:00:00 | | 2005-08-10 | 54,70 | 1.338.200 | 55,43 | 54,20 | 54,64 | 00:00:00 | | 2005-08-11 | 54,80 | 1.425.400 | 55,64 | 54,70 | 54,80 | 00:00:00 | | 2005-08-12 | 55,13 | 1.595.400 | 55,51 | 54,69 | 54,71 | 00:00:00 | | 2005-08-15 | 54,91 | 882.600 | 55,14 | 54,43 | 54,92 | 00:00:00 | | 2005-08-16 | 53,79 | 1.039.200 | 55,00 | 53,68 | 54,97 | 00:00:00 | | 2005-08-17 | 54,10 | 929.600 | 54,48 | 53,47 | 53,60 | 00:00:00 | | 2005-08-18 | 54,58 | 1.177.400 | 54,68 | 53,52 | 53,96 | 00:00:00 | | 2005-08-19 | 54,14 | 999.400 | 54,69 | 53,85 | 54,43 | 00:00:00 | | 2005-08-22 | 55,10 | 1.096.200 | 55,15 | 53,96 | 54,19 | 00:00:00 | | 2005-08-23 | 53,92 | 1.799.200 | 55,25 | 53,85 | 55,00 | 00:00:00 | | 2005-08-24 | 54,19 | 1.480.400 | 55,16 | 53,60 | 53,85 | 00:00:00 | | 2005-08-25 | 54,96 | 1.061.800 | 55,17 | 54,01 | 54,20 | 00:00:00 | | 2005-08-26 | 53,93 | 1.418.400 | 54,91 | 53,80 | 54,85 | 00:00:00 | | 2005-08-29 | 54,82 | 1.291.400 | 54,96 | 53,53 | 54,11 | 00:00:00 | | 2005-08-30 | 54,82 | 1.327.000 | 55,01 | 54,00 | 54,75 | 00:00:00 | | 2005-08-31 | 55,51 | 1.642.800 | 55,51 | 54,31 | 54,93 | 00:00:00 | | 2005-09-01 | 55,18 | 1.242.800 | 55,93 | 54,97 | 55,53 | 00:00:00 | | 2005-09-02 | 54,95 | 1.058.000 | 55,71 | 54,86 | 55,06 | 00:00:00 | | 2005-09-06 | 54,97 | 1.459.000 | 55,68 | 54,65 | 55,00 | 00:00:00 | | 2005-09-07 | 54,84 | 1.019.400 | 55,15 | 54,40 | 55,10 | 00:00:00 | | 2005-09-08 | 53,85 | 1.507.600 | 54,63 | 53,58 | 54,48 | 00:00:00 | | 2005-09-09 | 53,94 | 1.347.800 | 54,17 | 53,00 | 53,99 | 00:00:00 | | 2005-09-12 | 54,72 | 1.623.400 | 55,10 | 53,70 | 53,70 | 00:00:00 | | 2005-09-13 | 54,66 | 1.286.400 | 54,96 | 53,97 | 54,96 | 00:00:00 | | 2005-09-14 | 54,99 | 1.401.000 | 55,59 | 54,61 | 55,19 | 00:00:00 | | 2005-09-15 | 55,05 | 1.534.800 | 55,37 | 54,58 | 54,95 | 00:00:00 | | 2005-09-16 | 55,18 | 2.150.400 | 55,46 | 54,58 | 54,91 | 00:00:00 | | 2005-09-19 | 54,41 | 845.000 | 55,20 | 54,15 | 55,20 | 00:00:00 | | 2005-09-20 | 53,95 | 1.102.000 | 54,98 | 53,78 | 54,64 | 00:00:00 | | 2005-09-21 | 54,01 | 1.372.000 | 54,84 | 53,20 | 53,38 | 00:00:00 | | 2005-09-22 | 54,14 | 1.373.800 | 54,34 | 53,45 | 53,91 | 00:00:00 | | 2005-09-23 | 54,29 | 728.800 | 54,52 | 53,56 | 54,15 | 00:00:00 | | 2005-09-26 | 54,77 | 968.800 | 55,07 | 54,28 | 54,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
