|
 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 | | 2013-01-17 | 43,03 | 1.340.500 | 43,04 | 42,69 | 42,78 | 00:00:00 | | 2013-01-18 | 42,87 | 3.014.700 | 43,47 | 42,74 | 43,47 | 00:00:00 | | 2013-01-22 | 43,08 | 1.300.400 | 43,11 | 42,69 | 42,82 | 00:00:00 | | 2013-01-28 | 43,38 | 1.647.800 | 43,80 | 43,19 | 43,69 | 00:00:00 | | 2013-01-29 | 43,52 | 1.489.500 | 43,58 | 42,94 | 43,29 | 00:00:00 | | 2013-01-30 | 43,12 | 1.822.000 | 43,54 | 42,97 | 43,51 | 00:00:00 | | 2013-02-05 | 43,43 | 1.395.600 | 43,61 | 42,73 | 43,00 | 00:00:00 | | 2013-02-06 | 43,19 | 2.003.700 | 43,49 | 42,65 | 42,87 | 00:00:00 | | 2013-02-11 | 43,00 | 913.300 | 43,46 | 42,80 | 43,29 | 00:00:00 | | 2013-02-12 | 42,75 | 1.519.700 | 43,19 | 42,72 | 42,95 | 00:00:00 | | 2013-02-13 | 42,67 | 1.361.500 | 43,11 | 42,44 | 42,92 | 00:00:00 | | 2013-02-14 | 42,40 | 1.920.600 | 42,78 | 42,23 | 42,56 | 00:00:00 | | 2013-02-15 | 42,26 | 1.628.800 | 42,85 | 42,21 | 42,40 | 00:00:00 | | 2013-02-19 | 42,60 | 1.858.000 | 42,74 | 42,14 | 42,39 | 00:00:00 | | 2013-02-20 | 41,81 | 1.535.400 | 42,67 | 41,72 | 42,60 | 00:00:00 | | 2013-02-21 | 40,75 | 2.490.100 | 41,67 | 40,66 | 41,67 | 00:00:00 | | 2013-02-22 | 40,81 | 2.289.700 | 41,33 | 40,60 | 40,86 | 00:00:00 | | 2013-02-25 | 39,99 | 2.763.600 | 41,56 | 39,93 | 41,08 | 00:00:00 | | 2013-03-04 | 38,94 | 2.431.500 | 38,95 | 38,26 | 38,65 | 00:00:00 | | 2013-03-05 | 39,55 | 1.846.200 | 39,76 | 38,99 | 39,02 | 00:00:00 | | 2013-03-08 | 38,69 | 1.621.400 | 39,29 | 38,63 | 39,25 | 00:00:00 | | 2013-03-12 | 38,24 | 1.746.700 | 38,94 | 38,09 | 38,61 | 00:00:00 | | 2013-03-13 | 38,29 | 2.099.800 | 38,54 | 38,13 | 38,48 | 00:00:00 | | 2013-03-15 | 38,44 | 2.182.900 | 38,50 | 38,20 | 38,27 | 00:00:00 | | 2013-03-19 | 37,43 | 2.790.600 | 38,35 | 37,02 | 38,18 | 00:00:00 | | 2013-03-20 | 37,19 | 3.526.700 | 37,66 | 36,51 | 37,55 | 00:00:00 | | 2013-03-21 | 36,59 | 2.395.500 | 37,14 | 36,46 | 37,05 | 00:00:00 | | 2013-03-22 | 36,54 | 2.418.900 | 36,96 | 36,32 | 36,78 | 00:00:00 | | 2013-03-26 | 35,80 | 3.118.600 | 35,97 | 35,45 | 35,60 | 00:00:00 | | 2013-03-27 | 35,73 | 2.262.900 | 35,85 | 35,33 | 35,63 | 00:00:00 | | 2013-03-28 | 35,73 | 2.269.800 | 35,75 | 35,40 | 35,58 | 00:00:00 | | 2013-04-01 | 35,37 | 1.872.000 | 36,12 | 35,24 | 35,79 | 00:00:00 | | 2013-04-02 | 35,30 | 2.162.400 | 35,88 | 35,19 | 35,42 | 00:00:00 | | 2013-04-03 | 35,62 | 2.807.600 | 35,87 | 35,21 | 35,21 | 00:00:00 | | 2013-04-08 | 36,47 | 1.880.900 | 36,49 | 35,66 | 36,16 | 00:00:00 | | 2013-04-10 | 37,05 | 2.730.900 | 37,11 | 36,34 | 36,66 | 00:00:00 | | 2013-04-11 | 37,03 | 1.552.600 | 37,25 | 36,90 | 37,17 | 00:00:00 | | 2013-04-12 | 36,70 | 1.771.500 | 37,01 | 36,32 | 36,97 | 00:00:00 | | 2013-04-15 | 35,86 | 1.928.000 | 36,81 | 35,72 | 36,62 | 00:00:00 | | 2013-04-16 | 36,07 | 1.876.900 | 36,29 | 35,66 | 36,06 | 00:00:00 | | 2013-04-22 | 35,53 | 1.457.200 | 35,61 | 34,83 | 35,51 | 00:00:00 | | 2013-04-25 | 35,44 | 2.297.100 | 35,71 | 35,38 | 35,66 | 00:00:00 | | 2013-04-26 | 35,42 | 1.358.900 | 35,60 | 35,17 | 35,59 | 00:00:00 | | 2013-04-30 | 35,93 | 1.663.600 | 35,94 | 35,44 | 35,56 | 00:00:00 | | 2013-05-01 | 35,32 | 1.716.600 | 36,16 | 35,03 | 36,02 | 00:00:00 | | 2013-05-06 | 37,90 | 2.121.700 | 38,17 | 37,01 | 37,24 | 00:00:00 | | 2013-05-07 | 38,73 | 2.269.800 | 38,88 | 37,75 | 37,83 | 00:00:00 | | 2013-05-08 | 39,08 | 1.720.900 | 39,10 | 38,27 | 38,45 | 00:00:00 | | 2013-05-13 | 38,32 | 1.538.100 | 38,46 | 38,13 | 38,27 | 00:00:00 | | 2013-05-28 | 39,59 | 1.756.200 | 40,71 | 39,24 | 40,16 | 00:00:00 | | 2013-05-29 | 39,36 | 1.114.500 | 39,64 | 39,10 | 39,25 | 00:00:00 | | 2013-05-30 | 39,03 | 1.130.300 | 39,35 | 38,86 | 39,18 | 00:00:00 | | 2013-06-03 | 39,00 | 1.822.600 | 39,21 | 38,48 | 39,02 | 00:00:00 | | 2013-06-11 | 37,84 | 912.100 | 38,36 | 37,75 | 38,19 | 00:00:00 | | 2013-06-12 | 37,61 | 1.072.400 | 38,26 | 37,48 | 38,15 | 00:00:00 | | 2013-06-21 | 37,05 | 2.145.900 | 37,59 | 36,96 | 37,37 | 00:00:00 | | 2013-06-25 | 37,18 | 1.703.100 | 37,53 | 36,93 | 37,43 | 00:00:00 | | 2013-06-26 | 37,32 | 1.000.100 | 37,72 | 37,28 | 37,50 | 00:00:00 | | 2013-06-27 | 37,82 | 1.222.400 | 37,88 | 37,41 | 37,60 | 00:00:00 | | 2013-06-28 | 38,04 | 2.155.700 | 38,27 | 37,62 | 37,62 | 00:00:00 | | 2013-07-02 | 38,18 | 1.028.100 | 38,78 | 38,05 | 38,57 | 00:00:00 | | 2013-07-03 | 37,98 | 416.400 | 38,18 | 37,79 | 38,00 | 00:00:00 | | 2013-07-08 | 38,65 | 849.700 | 38,81 | 38,45 | 38,62 | 00:00:00 | | 2013-07-11 | 40,30 | 1.222.500 | 40,39 | 39,98 | 39,98 | 00:00:00 | | 2013-07-12 | 40,00 | 1.772.800 | 40,14 | 39,68 | 39,88 | 00:00:00 | | 2013-07-15 | 40,67 | 943.400 | 40,73 | 39,88 | 39,98 | 00:00:00 | | 2013-07-16 | 40,62 | 1.159.200 | 40,99 | 40,47 | 40,80 | 00:00:00 | | 2013-07-17 | 40,47 | 885.800 | 40,84 | 40,32 | 40,75 | 00:00:00 | | 2013-07-29 | 40,16 | 959.400 | 40,77 | 40,11 | 40,54 | 00:00:00 | | 2013-08-05 | 40,34 | 1.839.600 | 41,16 | 39,98 | 41,10 | 00:00:00 | | 2013-08-12 | 40,80 | 699.800 | 41,00 | 40,50 | 40,59 | 00:00:00 | | 2013-08-13 | 40,71 | 757.200 | 40,97 | 40,47 | 40,78 | 00:00:00 | | 2013-08-14 | 40,51 | 724.800 | 40,75 | 40,25 | 40,73 | 00:00:00 | | 2013-08-15 | 39,84 | 901.200 | 40,34 | 39,68 | 40,11 | 00:00:00 | | 2013-08-19 | 39,92 | 1.052.700 | 40,33 | 39,91 | 40,00 | 00:00:00 | | 2013-08-20 | 40,55 | 987.100 | 40,75 | 39,83 | 40,12 | 00:00:00 | | 2013-08-21 | 40,51 | 1.067.700 | 40,80 | 39,92 | 40,32 | 00:00:00 | | 2013-08-26 | 41,62 | 1.428.600 | 42,00 | 41,06 | 41,23 | 00:00:00 | | 2013-08-29 | 40,45 | 778.300 | 40,95 | 40,38 | 40,50 | 00:00:00 | | 2013-09-03 | 41,46 | 2.169.200 | 41,56 | 40,91 | 40,91 | 00:00:00 | | 2013-09-04 | 41,98 | 1.716.300 | 42,09 | 40,49 | 40,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
