|
 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 | | 2000-08-21 | 45,12 | 120.800 | 46,31 | 45,00 | 45,81 | 00:00:00 | | 2000-08-22 | 43,25 | 333.600 | 45,62 | 43,25 | 45,06 | 00:00:00 | | 2000-08-23 | 43,12 | 707.200 | 44,00 | 42,25 | 43,62 | 00:00:00 | | 2000-08-24 | 44,25 | 614.400 | 44,75 | 43,00 | 43,00 | 00:00:00 | | 2000-08-25 | 45,12 | 210.400 | 45,50 | 44,00 | 44,38 | 00:00:00 | | 2000-08-28 | 11,25 | 4.668 | 11,50 | 11,25 | 11,30 | 00:00:00 | | 2000-08-29 | 11,50 | 7.136 | 11,58 | 11,27 | 11,36 | 00:00:00 | | 2000-08-30 | 47,00 | 476.400 | 47,69 | 45,88 | 46,25 | 00:00:00 | | 2000-08-31 | 49,00 | 456.400 | 49,00 | 46,75 | 46,88 | 00:00:00 | | 2000-09-01 | 49,00 | 601.600 | 49,38 | 48,25 | 49,12 | 00:00:00 | | 2000-09-05 | 48,38 | 203.200 | 49,12 | 47,88 | 49,06 | 00:00:00 | | 2000-09-06 | 48,50 | 294.400 | 48,75 | 48,25 | 48,62 | 00:00:00 | | 2000-09-07 | 48,44 | 293.600 | 48,88 | 48,38 | 48,56 | 00:00:00 | | 2000-09-08 | 49,75 | 881.600 | 49,75 | 48,38 | 48,53 | 00:00:00 | | 2000-09-11 | 48,69 | 258.400 | 49,69 | 48,69 | 49,00 | 00:00:00 | | 2000-09-12 | 49,22 | 234.800 | 49,62 | 48,62 | 48,88 | 00:00:00 | | 2000-09-13 | 49,94 | 228.000 | 50,38 | 49,12 | 49,12 | 00:00:00 | | 2000-09-14 | 49,50 | 184.000 | 49,94 | 49,31 | 49,88 | 00:00:00 | | 2000-09-15 | 49,62 | 424.800 | 50,12 | 49,38 | 49,50 | 00:00:00 | | 2000-09-18 | 46,66 | 180.800 | 49,62 | 45,88 | 49,38 | 00:00:00 | | 2000-09-19 | 47,75 | 276.000 | 47,81 | 46,62 | 46,62 | 00:00:00 | | 2000-09-20 | 48,38 | 324.400 | 48,56 | 47,25 | 47,88 | 00:00:00 | | 2000-09-21 | 48,06 | 298.400 | 48,88 | 47,88 | 47,88 | 00:00:00 | | 2000-09-22 | 49,75 | 260.000 | 49,75 | 47,62 | 47,62 | 00:00:00 | | 2000-09-25 | 48,25 | 395.200 | 49,62 | 48,00 | 49,16 | 00:00:00 | | 2000-09-26 | 44,94 | 506.800 | 48,38 | 44,88 | 48,00 | 00:00:00 | | 2000-09-27 | 44,38 | 259.200 | 45,88 | 44,00 | 45,62 | 00:00:00 | | 2000-09-28 | 46,00 | 706.400 | 46,25 | 44,38 | 44,50 | 00:00:00 | | 2000-09-29 | 45,06 | 722.000 | 46,25 | 44,38 | 45,75 | 00:00:00 | | 2000-10-02 | 44,19 | 1.202.800 | 45,50 | 43,75 | 45,50 | 00:00:00 | | 2000-10-03 | 44,55 | 579.200 | 45,06 | 44,25 | 44,25 | 00:00:00 | | 2000-10-04 | 43,88 | 521.600 | 44,69 | 42,19 | 42,38 | 00:00:00 | | 2000-10-05 | 43,25 | 296.400 | 44,00 | 43,00 | 43,38 | 00:00:00 | | 2000-10-06 | 41,62 | 390.400 | 43,88 | 40,38 | 43,14 | 00:00:00 | | 2000-10-09 | 40,06 | 366.800 | 41,62 | 39,75 | 41,62 | 00:00:00 | | 2000-10-10 | 40,00 | 883.200 | 40,38 | 39,75 | 39,75 | 00:00:00 | | 2000-10-11 | 40,12 | 658.400 | 41,00 | 39,62 | 39,75 | 00:00:00 | | 2000-10-12 | 40,50 | 631.200 | 41,12 | 39,88 | 40,14 | 00:00:00 | | 2000-10-13 | 43,56 | 3.701.600 | 44,12 | 42,75 | 43,98 | 00:00:00 | | 2000-10-16 | 43,94 | 934.800 | 44,69 | 43,50 | 44,61 | 00:00:00 | | 2000-10-17 | 43,38 | 1.367.200 | 44,25 | 42,25 | 44,00 | 00:00:00 | | 2000-10-18 | 43,00 | 533.600 | 43,50 | 42,38 | 43,06 | 00:00:00 | | 2000-10-19 | 47,12 | 936.000 | 47,38 | 43,00 | 43,00 | 00:00:00 | | 2000-10-20 | 48,00 | 386.800 | 48,62 | 46,50 | 46,50 | 00:00:00 | | 2000-10-23 | 47,06 | 344.000 | 48,50 | 46,88 | 47,64 | 00:00:00 | | 2000-10-24 | 48,00 | 292.800 | 49,19 | 47,00 | 47,08 | 00:00:00 | | 2000-10-25 | 48,00 | 343.200 | 48,94 | 47,38 | 47,38 | 00:00:00 | | 2000-10-26 | 49,38 | 506.000 | 49,50 | 45,44 | 48,00 | 00:00:00 | | 2000-10-27 | 49,81 | 149.600 | 49,88 | 48,31 | 49,38 | 00:00:00 | | 2000-10-30 | 51,12 | 584.800 | 51,25 | 48,56 | 49,75 | 00:00:00 | | 2000-10-31 | 51,88 | 1.140.800 | 52,12 | 50,12 | 51,12 | 00:00:00 | | 2000-11-01 | 52,12 | 827.200 | 52,94 | 51,06 | 51,56 | 00:00:00 | | 2000-11-02 | 52,62 | 937.600 | 52,69 | 51,62 | 51,78 | 00:00:00 | | 2000-11-03 | 53,62 | 577.600 | 55,62 | 52,06 | 52,62 | 00:00:00 | | 2000-11-06 | 55,38 | 1.049.200 | 57,50 | 53,50 | 54,44 | 00:00:00 | | 2000-11-07 | 55,73 | 247.200 | 56,00 | 54,81 | 55,12 | 00:00:00 | | 2000-11-08 | 52,31 | 920.800 | 53,31 | 50,50 | 53,25 | 00:00:00 | | 2000-11-09 | 54,31 | 281.600 | 54,50 | 52,19 | 52,25 | 00:00:00 | | 2000-11-10 | 53,25 | 302.800 | 54,88 | 53,25 | 54,25 | 00:00:00 | | 2000-11-13 | 54,00 | 395.200 | 54,25 | 52,50 | 52,62 | 00:00:00 | | 2000-11-14 | 55,94 | 429.600 | 56,00 | 54,25 | 54,56 | 00:00:00 | | 2000-11-15 | 57,25 | 501.200 | 58,00 | 55,25 | 55,50 | 00:00:00 | | 2000-11-16 | 57,50 | 570.400 | 58,38 | 56,75 | 57,00 | 00:00:00 | | 2000-11-17 | 57,19 | 831.600 | 57,94 | 56,50 | 57,92 | 00:00:00 | | 2000-11-20 | 57,00 | 620.000 | 57,38 | 56,75 | 56,81 | 00:00:00 | | 2000-11-21 | 57,06 | 558.800 | 57,50 | 56,50 | 57,44 | 00:00:00 | | 2000-11-22 | 56,75 | 199.600 | 57,25 | 56,00 | 57,12 | 00:00:00 | | 2000-11-24 | 57,50 | 348.800 | 57,62 | 56,69 | 56,69 | 00:00:00 | | 2000-11-27 | 58,88 | 679.200 | 59,00 | 57,25 | 57,61 | 00:00:00 | | 2000-11-28 | 55,06 | 517.600 | 58,88 | 54,62 | 58,69 | 00:00:00 | | 2000-11-29 | 53,75 | 433.600 | 55,39 | 53,62 | 55,19 | 00:00:00 | | 2000-11-30 | 51,88 | 703.200 | 53,75 | 50,12 | 53,69 | 00:00:00 | | 2000-12-01 | 52,50 | 436.000 | 52,81 | 49,75 | 51,50 | 00:00:00 | | 2000-12-04 | 53,25 | 428.800 | 55,00 | 51,75 | 52,50 | 00:00:00 | | 2000-12-05 | 51,75 | 557.200 | 53,80 | 51,75 | 53,50 | 00:00:00 | | 2000-12-06 | 51,00 | 551.600 | 52,50 | 50,75 | 51,91 | 00:00:00 | | 2000-12-07 | 51,44 | 1.102.400 | 52,00 | 50,88 | 52,00 | 00:00:00 | | 2000-12-08 | 52,00 | 880.400 | 52,62 | 51,62 | 51,73 | 00:00:00 | | 2000-12-11 | 53,19 | 1.676.400 | 55,25 | 52,00 | 52,48 | 00:00:00 | | 2000-12-12 | 56,88 | 8.512.000 | 57,62 | 53,06 | 53,69 | 00:00:00 | | 2000-12-13 | 54,50 | 2.364.000 | 60,12 | 54,25 | 57,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
