|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-04 | 41,98 | 1.716.300 | 42,09 | 40,49 | 40,49 | 00:00:00 | | 2013-09-12 | 44,34 | 1.587.100 | 44,69 | 44,23 | 44,55 | 00:00:00 | | 2013-09-13 | 44,28 | 1.499.400 | 44,47 | 44,17 | 44,44 | 00:00:00 | | 2013-09-16 | 44,64 | 1.466.200 | 45,00 | 44,51 | 44,74 | 00:00:00 | | 2013-09-23 | 44,57 | 1.216.300 | 44,87 | 44,34 | 44,76 | 00:00:00 | | 2013-09-26 | 44,32 | 757.400 | 44,67 | 44,13 | 44,41 | 00:00:00 | | 2013-09-27 | 44,14 | 646.900 | 44,39 | 43,95 | 44,12 | 00:00:00 | | 2013-09-30 | 44,06 | 868.200 | 44,16 | 43,45 | 43,76 | 00:00:00 | | 2013-10-01 | 44,51 | 765.500 | 44,61 | 43,90 | 43,90 | 00:00:00 | | 2013-10-02 | 44,06 | 697.700 | 44,25 | 43,70 | 44,02 | 00:00:00 | | 2013-10-03 | 43,02 | 1.279.700 | 43,85 | 42,76 | 43,77 | 00:00:00 | | 2013-10-04 | 43,03 | 1.391.700 | 43,11 | 42,51 | 43,07 | 00:00:00 | | 2013-10-07 | 42,90 | 925.400 | 43,12 | 42,38 | 42,68 | 00:00:00 | | 2013-10-10 | 43,12 | 932.700 | 43,20 | 41,79 | 41,98 | 00:00:00 | | 2013-10-14 | 43,58 | 660.100 | 43,68 | 43,02 | 43,07 | 00:00:00 | | 2013-10-15 | 43,16 | 1.394.100 | 43,56 | 43,11 | 43,42 | 00:00:00 | | 2013-10-16 | 43,41 | 1.074.600 | 43,72 | 43,06 | 43,33 | 00:00:00 | | 2013-10-21 | 44,35 | 841.200 | 44,45 | 43,76 | 43,84 | 00:00:00 | | 2013-10-30 | 46,34 | 888.800 | 46,90 | 46,13 | 46,51 | 00:00:00 | | 2013-10-31 | 45,29 | 1.760.500 | 46,48 | 45,01 | 46,46 | 00:00:00 | | 2013-11-04 | 46,29 | 1.161.800 | 46,31 | 45,45 | 45,45 | 00:00:00 | | 2013-11-18 | 43,31 | 665.300 | 43,53 | 43,17 | 43,39 | 00:00:00 | | 2013-11-21 | 43,79 | 794.300 | 43,86 | 43,47 | 43,51 | 00:00:00 | | 2013-11-22 | 43,62 | 957.300 | 43,88 | 43,44 | 43,88 | 00:00:00 | | 2013-11-25 | 43,77 | 869.200 | 43,90 | 43,45 | 43,80 | 00:00:00 | | 2013-11-26 | 43,45 | 988.600 | 43,88 | 43,36 | 43,77 | 00:00:00 | | 2013-11-27 | 43,52 | 701.300 | 43,61 | 43,17 | 43,32 | 00:00:00 | | 2013-11-29 | 43,44 | 490.300 | 43,86 | 43,30 | 43,31 | 00:00:00 | | 2013-12-02 | 43,43 | 993.300 | 43,91 | 43,31 | 43,91 | 00:00:00 | | 2013-12-05 | 43,18 | 1.282.700 | 43,52 | 43,05 | 43,21 | 00:00:00 | | 2013-12-06 | 43,44 | 929.800 | 43,82 | 43,37 | 43,82 | 00:00:00 | | 2013-12-09 | 43,41 | 855.500 | 43,69 | 43,37 | 43,52 | 00:00:00 | | 2013-12-10 | 42,81 | 1.198.600 | 43,48 | 42,64 | 43,29 | 00:00:00 | | 2013-12-11 | 42,50 | 1.899.100 | 42,85 | 42,32 | 42,74 | 00:00:00 | | 2013-12-12 | 42,63 | 930.400 | 42,82 | 42,41 | 42,49 | 00:00:00 | | 2013-12-19 | 42,96 | 899.700 | 43,20 | 42,81 | 43,03 | 00:00:00 | | 2013-12-20 | 43,55 | 1.660.200 | 43,58 | 42,86 | 43,07 | 00:00:00 | | 2013-12-23 | 43,58 | 915.900 | 43,87 | 43,02 | 43,02 | 00:00:00 | | 2013-12-27 | 44,16 | 817.300 | 44,20 | 43,57 | 43,70 | 00:00:00 | | 2013-12-31 | 44,25 | 561.900 | 44,48 | 44,03 | 44,37 | 00:00:00 | | 2014-01-22 | 44,15 | 537.600 | 44,25 | 43,81 | 44,00 | 00:00:00 | | 2014-01-23 | 43,59 | 544.700 | 44,09 | 43,34 | 43,82 | 00:00:00 | | 2014-01-27 | 41,49 | 1.576.000 | 42,20 | 41,09 | 42,10 | 00:00:00 | | 2014-01-30 | 41,22 | 1.022.900 | 41,65 | 41,00 | 41,24 | 00:00:00 | | 2014-01-31 | 40,86 | 1.356.100 | 41,36 | 40,54 | 40,56 | 00:00:00 | | 2014-02-03 | 40,29 | 1.881.000 | 41,26 | 40,27 | 40,84 | 00:00:00 | | 2014-02-04 | 40,54 | 1.944.100 | 40,83 | 39,88 | 40,55 | 00:00:00 | | 2014-02-05 | 40,40 | 1.638.400 | 40,49 | 39,91 | 40,15 | 00:00:00 | | 2014-02-11 | 41,60 | 1.480.300 | 41,91 | 40,80 | 40,91 | 00:00:00 | | 2014-02-12 | 41,61 | 922.000 | 41,96 | 41,41 | 41,73 | 00:00:00 | | 2014-02-13 | 41,77 | 816.300 | 41,90 | 41,33 | 41,38 | 00:00:00 | | 2014-02-14 | 41,86 | 759.100 | 42,01 | 41,47 | 41,57 | 00:00:00 | | 2014-02-21 | 41,58 | 994.300 | 41,94 | 41,43 | 41,71 | 00:00:00 | | 2014-02-25 | 39,06 | 4.909.500 | 41,91 | 38,70 | 41,91 | 00:00:00 | | 2014-02-26 | 39,02 | 4.614.500 | 39,38 | 38,72 | 38,82 | 00:00:00 | | 2014-02-27 | 39,18 | 2.542.100 | 39,40 | 38,82 | 38,97 | 00:00:00 | | 2014-03-04 | 39,50 | 2.567.100 | 40,28 | 39,43 | 39,59 | 00:00:00 | | 2014-03-05 | 39,59 | 1.293.300 | 39,61 | 39,31 | 39,49 | 00:00:00 | | 2014-03-06 | 39,54 | 2.113.300 | 39,94 | 39,35 | 39,60 | 00:00:00 | | 2014-03-10 | 39,70 | 2.154.300 | 39,76 | 38,99 | 39,36 | 00:00:00 | | 2014-03-13 | 39,78 | 1.770.000 | 40,36 | 39,73 | 40,19 | 00:00:00 | | 2014-03-14 | 38,98 | 2.632.400 | 39,82 | 38,84 | 39,57 | 00:00:00 | | 2014-03-17 | 38,89 | 1.719.600 | 39,56 | 38,74 | 39,27 | 00:00:00 | | 2014-03-18 | 38,80 | 1.101.000 | 39,07 | 38,78 | 38,94 | 00:00:00 | | 2014-03-19 | 38,74 | 2.102.700 | 38,97 | 38,42 | 38,96 | 00:00:00 | | 2014-03-20 | 38,78 | 1.955.700 | 38,79 | 38,43 | 38,71 | 00:00:00 | | 2014-03-21 | 38,95 | 5.644.100 | 39,09 | 38,51 | 39,09 | 00:00:00 | | 2014-04-01 | 39,73 | 1.302.100 | 39,77 | 39,25 | 39,67 | 00:00:00 | | 2014-04-02 | 39,92 | 1.324.400 | 39,99 | 39,32 | 39,67 | 00:00:00 | | 2014-04-07 | 39,42 | 1.184.300 | 39,69 | 39,14 | 39,37 | 00:00:00 | | 2014-04-08 | 39,76 | 1.312.400 | 40,01 | 39,29 | 39,48 | 00:00:00 | | 2014-04-09 | 39,99 | 1.189.700 | 40,02 | 39,45 | 39,80 | 00:00:00 | | 2014-05-06 | 41,25 | 1.572.600 | 41,32 | 40,86 | 41,09 | 00:00:00 | | 2014-05-07 | 41,54 | 1.283.400 | 41,72 | 40,98 | 41,36 | 00:00:00 | | 2014-05-12 | 43,86 | 1.428.000 | 44,13 | 43,35 | 43,37 | 00:00:00 | | 2014-05-20 | 45,59 | 2.673.500 | 46,14 | 45,47 | 46,02 | 00:00:00 | | 2014-05-21 | 45,45 | 1.648.200 | 46,00 | 45,19 | 45,80 | 00:00:00 | | 2014-05-22 | 45,67 | 1.272.900 | 45,78 | 45,37 | 45,47 | 00:00:00 | | 2014-05-23 | 45,89 | 1.054.200 | 45,94 | 45,50 | 45,70 | 00:00:00 | | 2014-05-27 | 45,66 | 1.474.700 | 46,00 | 45,37 | 46,00 | 00:00:00 | | 2014-05-28 | 45,95 | 1.778.800 | 46,00 | 45,33 | 45,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
