|
 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 | | 2006-01-20 | 67,28 | 1.389.000 | 69,66 | 67,10 | 68,18 | 00:00:00 | | 2006-01-23 | 66,58 | 1.153.000 | 67,71 | 66,11 | 67,67 | 00:00:00 | | 2006-01-24 | 68,83 | 1.693.600 | 69,33 | 66,30 | 66,36 | 00:00:00 | | 2006-01-25 | 67,96 | 1.253.200 | 69,20 | 67,26 | 68,71 | 00:00:00 | | 2006-01-26 | 70,39 | 1.300.800 | 70,44 | 68,58 | 68,71 | 00:00:00 | | 2006-01-27 | 71,35 | 1.444.600 | 72,72 | 70,04 | 70,40 | 00:00:00 | | 2006-01-30 | 72,19 | 1.325.400 | 73,00 | 71,43 | 71,43 | 00:00:00 | | 2006-01-31 | 73,54 | 1.727.200 | 73,54 | 70,93 | 72,34 | 00:00:00 | | 2006-02-01 | 72,94 | 1.235.800 | 73,96 | 72,49 | 73,44 | 00:00:00 | | 2006-02-02 | 73,26 | 2.017.400 | 74,77 | 72,83 | 72,90 | 00:00:00 | | 2006-02-03 | 73,04 | 1.753.800 | 73,35 | 72,36 | 72,78 | 00:00:00 | | 2006-02-06 | 73,75 | 979.000 | 73,83 | 72,31 | 72,81 | 00:00:00 | | 2006-02-07 | 73,79 | 1.999.200 | 74,50 | 73,55 | 73,75 | 00:00:00 | | 2006-02-08 | 74,36 | 1.575.000 | 74,96 | 73,28 | 73,83 | 00:00:00 | | 2006-02-09 | 75,27 | 1.576.400 | 76,17 | 74,11 | 74,11 | 00:00:00 | | 2006-02-10 | 75,76 | 1.639.400 | 75,87 | 73,75 | 75,15 | 00:00:00 | | 2006-02-13 | 75,71 | 1.257.200 | 76,17 | 75,18 | 75,72 | 00:00:00 | | 2006-02-14 | 76,80 | 2.846.800 | 77,93 | 74,14 | 75,75 | 00:00:00 | | 2006-02-15 | 76,52 | 2.487.200 | 76,64 | 74,70 | 76,33 | 00:00:00 | | 2006-02-16 | 75,88 | 1.911.800 | 77,41 | 74,81 | 76,79 | 00:00:00 | | 2006-02-17 | 76,05 | 1.392.800 | 76,36 | 74,85 | 76,17 | 00:00:00 | | 2006-02-21 | 75,92 | 1.250.800 | 77,21 | 75,70 | 76,19 | 00:00:00 | | 2006-02-22 | 77,82 | 1.690.400 | 78,95 | 75,95 | 76,03 | 00:00:00 | | 2006-02-23 | 77,28 | 1.083.600 | 78,12 | 77,04 | 77,69 | 00:00:00 | | 2006-02-24 | 77,99 | 1.503.000 | 78,21 | 76,96 | 77,26 | 00:00:00 | | 2006-02-27 | 78,35 | 1.528.800 | 78,53 | 77,80 | 78,08 | 00:00:00 | | 2006-02-28 | 77,79 | 2.197.200 | 78,25 | 77,22 | 78,04 | 00:00:00 | | 2006-03-01 | 79,15 | 1.194.200 | 79,49 | 77,68 | 77,89 | 00:00:00 | | 2006-03-02 | 79,15 | 1.284.400 | 79,47 | 78,61 | 78,78 | 00:00:00 | | 2006-03-03 | 79,22 | 1.400.800 | 80,63 | 77,88 | 78,59 | 00:00:00 | | 2006-03-06 | 78,50 | 1.088.200 | 79,18 | 77,75 | 78,97 | 00:00:00 | | 2006-03-07 | 77,83 | 1.143.200 | 78,35 | 77,34 | 78,26 | 00:00:00 | | 2006-03-08 | 77,36 | 1.494.000 | 77,82 | 76,37 | 77,55 | 00:00:00 | | 2006-03-09 | 79,01 | 1.227.200 | 79,31 | 77,05 | 77,63 | 00:00:00 | | 2006-03-10 | 80,65 | 1.995.000 | 81,40 | 78,65 | 79,23 | 00:00:00 | | 2006-03-13 | 81,54 | 1.042.600 | 81,65 | 80,66 | 80,81 | 00:00:00 | | 2006-03-14 | 83,21 | 2.338.200 | 83,58 | 81,25 | 81,59 | 00:00:00 | | 2006-03-15 | 83,41 | 1.476.400 | 84,49 | 82,76 | 83,59 | 00:00:00 | | 2006-03-16 | 83,14 | 1.121.200 | 84,00 | 83,00 | 83,54 | 00:00:00 | | 2006-03-17 | 82,86 | 1.739.400 | 83,50 | 82,70 | 83,15 | 00:00:00 | | 2006-03-20 | 83,02 | 1.030.200 | 83,40 | 82,74 | 83,00 | 00:00:00 | | 2006-03-21 | 82,96 | 1.701.000 | 83,98 | 82,40 | 82,96 | 00:00:00 | | 2006-03-22 | 83,14 | 1.455.800 | 83,26 | 82,02 | 82,82 | 00:00:00 | | 2006-03-23 | 82,08 | 2.149.800 | 82,80 | 81,50 | 82,80 | 00:00:00 | | 2006-03-24 | 83,09 | 1.462.000 | 83,10 | 81,87 | 82,01 | 00:00:00 | | 2006-03-27 | 82,89 | 1.601.200 | 83,79 | 82,15 | 83,14 | 00:00:00 | | 2006-03-28 | 84,30 | 1.731.200 | 84,40 | 83,22 | 83,23 | 00:00:00 | | 2006-03-29 | 87,03 | 3.112.200 | 87,25 | 84,04 | 84,60 | 00:00:00 | | 2006-03-30 | 85,92 | 1.803.000 | 87,28 | 85,50 | 87,28 | 00:00:00 | | 2006-03-31 | 86,39 | 1.478.800 | 86,58 | 85,69 | 86,06 | 00:00:00 | | 2006-04-03 | 86,97 | 1.536.800 | 87,76 | 86,32 | 86,32 | 00:00:00 | | 2006-04-04 | 87,77 | 1.290.000 | 87,96 | 87,00 | 87,22 | 00:00:00 | | 2006-04-05 | 89,46 | 2.996.000 | 90,35 | 87,62 | 87,75 | 00:00:00 | | 2006-04-06 | 90,93 | 4.254.000 | 91,56 | 89,20 | 89,71 | 00:00:00 | | 2006-04-07 | 90,75 | 1.898.600 | 91,80 | 90,50 | 91,37 | 00:00:00 | | 2006-04-10 | 90,52 | 1.662.000 | 91,00 | 90,04 | 90,85 | 00:00:00 | | 2006-04-11 | 90,64 | 1.651.600 | 91,62 | 90,10 | 90,79 | 00:00:00 | | 2006-04-12 | 91,10 | 893.600 | 91,28 | 90,15 | 90,65 | 00:00:00 | | 2006-04-13 | 92,13 | 1.886.400 | 92,40 | 89,48 | 90,52 | 00:00:00 | | 2006-04-17 | 89,60 | 2.188.800 | 91,16 | 89,12 | 90,75 | 00:00:00 | | 2006-04-18 | 90,86 | 1.942.000 | 91,03 | 89,31 | 89,83 | 00:00:00 | | 2006-04-19 | 90,46 | 1.676.000 | 91,35 | 90,24 | 90,63 | 00:00:00 | | 2006-04-20 | 90,72 | 1.389.800 | 91,52 | 89,97 | 90,25 | 00:00:00 | | 2006-04-21 | 90,05 | 1.426.600 | 91,35 | 89,38 | 91,16 | 00:00:00 | | 2006-04-24 | 90,60 | 1.350.000 | 91,54 | 89,96 | 90,44 | 00:00:00 | | 2006-04-25 | 90,49 | 1.780.800 | 91,44 | 89,22 | 91,43 | 00:00:00 | | 2006-04-26 | 89,39 | 1.507.200 | 90,78 | 89,32 | 89,77 | 00:00:00 | | 2006-04-27 | 86,36 | 3.477.600 | 88,98 | 86,23 | 88,78 | 00:00:00 | | 2006-04-28 | 85,61 | 3.329.800 | 85,90 | 84,62 | 85,90 | 00:00:00 | | 2006-05-01 | 85,75 | 1.626.600 | 87,13 | 85,37 | 86,09 | 00:00:00 | | 2006-05-02 | 87,52 | 1.760.000 | 87,73 | 85,82 | 85,99 | 00:00:00 | | 2006-05-03 | 87,76 | 1.295.800 | 88,44 | 87,00 | 87,44 | 00:00:00 | | 2006-05-04 | 103,80 | 10.183.600 | 105,40 | 97,52 | 98,42 | 00:00:00 | | 2006-05-05 | 106,55 | 5.428.600 | 107,22 | 103,23 | 103,95 | 00:00:00 | | 2006-05-08 | 107,88 | 3.452.400 | 109,00 | 105,00 | 105,00 | 00:00:00 | | 2006-05-09 | 107,94 | 2.122.400 | 108,13 | 107,02 | 107,15 | 00:00:00 | | 2006-05-10 | 107,36 | 2.251.400 | 107,97 | 106,29 | 107,37 | 00:00:00 | | 2006-05-11 | 107,16 | 2.536.600 | 107,92 | 104,95 | 107,03 | 00:00:00 | | 2006-05-12 | 103,02 | 2.700.200 | 106,74 | 102,82 | 106,06 | 00:00:00 | | 2006-05-15 | 103,21 | 2.048.200 | 103,73 | 101,92 | 102,27 | 00:00:00 | | 2006-05-16 | 103,52 | 2.038.200 | 103,72 | 101,85 | 103,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
