|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 37,53 | 1.574.700 | 38,13 | 37,33 | 38,04 | 00:00:00 | | 2012-09-21 | 36,78 | 1.916.600 | 37,72 | 36,72 | 37,62 | 00:00:00 | | 2012-09-24 | 36,86 | 997.200 | 37,19 | 36,57 | 36,73 | 00:00:00 | | 2012-09-25 | 36,05 | 1.575.700 | 37,10 | 36,01 | 36,86 | 00:00:00 | | 2012-09-26 | 36,02 | 926.000 | 36,39 | 36,01 | 36,05 | 00:00:00 | | 2012-09-27 | 36,81 | 1.459.500 | 36,87 | 36,04 | 36,25 | 00:00:00 | | 2012-09-28 | 36,35 | 1.484.100 | 36,67 | 36,21 | 36,59 | 00:00:00 | | 2012-10-01 | 36,14 | 1.995.100 | 36,52 | 35,90 | 36,43 | 00:00:00 | | 2012-10-02 | 35,17 | 3.105.500 | 36,37 | 35,10 | 36,37 | 00:00:00 | | 2012-10-03 | 35,16 | 2.775.500 | 35,65 | 35,02 | 35,33 | 00:00:00 | | 2012-10-04 | 35,43 | 1.725.600 | 35,56 | 35,13 | 35,44 | 00:00:00 | | 2012-10-05 | 35,55 | 1.799.400 | 36,01 | 35,52 | 35,76 | 00:00:00 | | 2012-10-08 | 35,22 | 1.446.600 | 35,56 | 35,15 | 35,37 | 00:00:00 | | 2012-10-09 | 34,80 | 2.125.400 | 35,28 | 34,68 | 35,22 | 00:00:00 | | 2012-10-10 | 34,36 | 2.443.700 | 35,01 | 34,20 | 34,94 | 00:00:00 | | 2012-10-11 | 34,41 | 3.414.100 | 34,70 | 34,21 | 34,58 | 00:00:00 | | 2012-10-12 | 34,78 | 3.306.500 | 34,90 | 34,40 | 34,47 | 00:00:00 | | 2012-10-15 | 35,00 | 2.211.600 | 35,18 | 34,55 | 34,92 | 00:00:00 | | 2012-10-16 | 35,25 | 2.119.700 | 35,52 | 34,84 | 35,07 | 00:00:00 | | 2012-10-17 | 35,55 | 3.303.700 | 35,75 | 35,31 | 35,31 | 00:00:00 | | 2012-10-18 | 35,54 | 2.705.200 | 35,85 | 35,47 | 35,61 | 00:00:00 | | 2012-10-19 | 35,32 | 2.698.100 | 35,75 | 35,14 | 35,62 | 00:00:00 | | 2012-10-22 | 35,33 | 1.269.600 | 35,46 | 35,01 | 35,25 | 00:00:00 | | 2012-10-23 | 36,28 | 2.410.700 | 36,36 | 34,91 | 34,98 | 00:00:00 | | 2012-10-24 | 35,82 | 2.080.200 | 36,40 | 35,78 | 36,24 | 00:00:00 | | 2012-10-25 | 35,78 | 1.539.300 | 36,15 | 35,49 | 36,00 | 00:00:00 | | 2012-10-26 | 36,43 | 2.864.600 | 37,36 | 36,29 | 36,79 | 00:00:00 | | 2012-10-31 | 36,61 | 1.549.000 | 36,91 | 36,37 | 36,39 | 00:00:00 | | 2012-11-01 | 37,22 | 1.407.600 | 37,33 | 36,39 | 36,52 | 00:00:00 | | 2012-11-02 | 36,91 | 1.143.300 | 37,40 | 36,82 | 37,38 | 00:00:00 | | 2012-11-05 | 37,12 | 1.179.800 | 37,29 | 36,83 | 36,87 | 00:00:00 | | 2012-11-06 | 37,88 | 2.138.200 | 38,50 | 36,90 | 37,23 | 00:00:00 | | 2012-11-07 | 37,15 | 1.860.300 | 37,74 | 36,77 | 37,41 | 00:00:00 | | 2012-11-08 | 36,74 | 2.105.500 | 37,31 | 36,74 | 37,12 | 00:00:00 | | 2012-11-09 | 36,73 | 1.526.500 | 37,12 | 36,67 | 36,76 | 00:00:00 | | 2012-11-12 | 36,97 | 1.006.900 | 37,19 | 36,73 | 36,89 | 00:00:00 | | 2012-11-13 | 36,86 | 1.972.300 | 37,34 | 36,68 | 36,71 | 00:00:00 | | 2012-11-14 | 36,37 | 2.388.400 | 37,03 | 36,30 | 36,95 | 00:00:00 | | 2012-11-15 | 36,22 | 1.182.400 | 36,54 | 36,04 | 36,31 | 00:00:00 | | 2012-11-16 | 35,76 | 1.700.300 | 36,29 | 35,40 | 36,20 | 00:00:00 | | 2012-11-19 | 36,20 | 892.000 | 36,38 | 35,85 | 36,14 | 00:00:00 | | 2012-11-20 | 36,47 | 1.242.700 | 36,47 | 35,88 | 36,21 | 00:00:00 | | 2012-11-21 | 36,80 | 1.397.800 | 36,94 | 36,32 | 36,41 | 00:00:00 | | 2012-11-23 | 37,18 | 521.200 | 37,20 | 36,73 | 36,93 | 00:00:00 | | 2012-11-26 | 37,24 | 1.206.200 | 37,31 | 36,84 | 36,96 | 00:00:00 | | 2012-11-27 | 36,98 | 1.231.300 | 37,30 | 36,93 | 37,19 | 00:00:00 | | 2012-11-28 | 37,03 | 1.654.900 | 37,10 | 36,69 | 36,78 | 00:00:00 | | 2012-11-29 | 37,35 | 2.610.300 | 37,96 | 37,18 | 37,50 | 00:00:00 | | 2012-11-30 | 37,42 | 1.809.200 | 37,59 | 37,20 | 37,45 | 00:00:00 | | 2012-12-03 | 37,04 | 1.324.200 | 37,82 | 36,91 | 37,66 | 00:00:00 | | 2012-12-04 | 37,06 | 1.014.000 | 37,18 | 36,89 | 37,18 | 00:00:00 | | 2012-12-05 | 37,64 | 1.327.200 | 37,74 | 37,05 | 37,07 | 00:00:00 | | 2012-12-06 | 36,99 | 1.764.900 | 37,57 | 36,67 | 37,57 | 00:00:00 | | 2012-12-07 | 37,34 | 1.028.500 | 37,36 | 36,87 | 37,06 | 00:00:00 | | 2012-12-10 | 38,22 | 1.456.100 | 38,25 | 37,26 | 37,32 | 00:00:00 | | 2012-12-11 | 38,63 | 1.613.100 | 38,84 | 38,10 | 38,29 | 00:00:00 | | 2012-12-12 | 38,04 | 1.581.700 | 38,84 | 37,91 | 38,65 | 00:00:00 | | 2012-12-13 | 38,11 | 1.181.500 | 38,50 | 37,72 | 37,73 | 00:00:00 | | 2012-12-14 | 38,22 | 1.671.100 | 38,34 | 37,83 | 37,92 | 00:00:00 | | 2012-12-17 | 38,60 | 2.686.300 | 38,61 | 37,98 | 38,37 | 00:00:00 | | 2012-12-18 | 39,37 | 2.152.600 | 39,43 | 38,41 | 38,59 | 00:00:00 | | 2012-12-19 | 39,61 | 2.254.300 | 39,88 | 39,26 | 39,35 | 00:00:00 | | 2012-12-20 | 39,90 | 1.843.700 | 39,92 | 39,37 | 39,70 | 00:00:00 | | 2012-12-21 | 39,73 | 2.192.300 | 39,81 | 39,00 | 39,46 | 00:00:00 | | 2012-12-24 | 39,77 | 505.100 | 39,93 | 39,56 | 39,82 | 00:00:00 | | 2012-12-26 | 39,49 | 932.500 | 39,97 | 39,45 | 39,76 | 00:00:00 | | 2012-12-27 | 39,27 | 926.800 | 39,56 | 38,88 | 39,49 | 00:00:00 | | 2012-12-28 | 39,03 | 1.074.600 | 39,72 | 39,00 | 39,03 | 00:00:00 | | 2012-12-31 | 39,55 | 1.030.900 | 39,56 | 38,83 | 39,08 | 00:00:00 | | 2013-01-02 | 40,90 | 2.293.100 | 41,25 | 40,16 | 40,27 | 00:00:00 | | 2013-01-03 | 41,03 | 2.124.900 | 41,08 | 40,77 | 40,89 | 00:00:00 | | 2013-01-04 | 41,82 | 1.592.300 | 41,92 | 40,97 | 41,12 | 00:00:00 | | 2013-01-07 | 41,37 | 1.381.700 | 41,69 | 41,22 | 41,53 | 00:00:00 | | 2013-01-08 | 41,08 | 1.473.600 | 41,27 | 40,85 | 41,23 | 00:00:00 | | 2013-01-09 | 42,16 | 2.393.800 | 42,35 | 41,12 | 41,29 | 00:00:00 | | 2013-01-10 | 42,54 | 1.920.600 | 42,59 | 42,31 | 42,45 | 00:00:00 | | 2013-01-11 | 42,70 | 2.067.900 | 42,92 | 42,40 | 42,40 | 00:00:00 | | 2013-01-14 | 42,70 | 1.139.100 | 42,80 | 42,43 | 42,65 | 00:00:00 | | 2013-01-15 | 42,74 | 1.053.400 | 42,84 | 42,43 | 42,46 | 00:00:00 | | 2013-01-16 | 42,72 | 1.258.700 | 42,91 | 42,64 | 42,64 | 00:00:00 | | 2013-01-17 | 43,03 | 1.340.500 | 43,04 | 42,69 | 42,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
