|
 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 | | 2014-05-28 | 45,95 | 1.778.800 | 46,00 | 45,33 | 45,63 | 00:00:00 | | 2014-05-29 | 45,46 | 1.470.300 | 45,75 | 45,10 | 45,62 | 00:00:00 | | 2014-06-02 | 45,88 | 1.003.100 | 45,90 | 45,48 | 45,58 | 00:00:00 | | 2014-06-05 | 45,72 | 1.698.500 | 46,17 | 45,15 | 46,17 | 00:00:00 | | 2014-06-06 | 46,00 | 2.429.000 | 46,12 | 45,78 | 45,93 | 00:00:00 | | 2014-06-13 | 44,67 | 1.643.900 | 45,00 | 44,34 | 44,78 | 00:00:00 | | 2014-06-16 | 44,59 | 948.500 | 44,96 | 44,50 | 44,69 | 00:00:00 | | 2014-06-17 | 44,34 | 1.198.800 | 44,73 | 44,16 | 44,48 | 00:00:00 | | 2014-06-18 | 44,57 | 1.170.100 | 44,69 | 44,17 | 44,38 | 00:00:00 | | 2014-06-23 | 44,34 | 867.800 | 44,63 | 44,01 | 44,63 | 00:00:00 | | 2014-06-24 | 43,96 | 1.054.900 | 44,68 | 43,94 | 44,31 | 00:00:00 | | 2014-06-25 | 44,02 | 931.300 | 44,36 | 43,89 | 44,02 | 00:00:00 | | 2014-06-30 | 44,16 | 883.400 | 44,27 | 43,78 | 44,13 | 00:00:00 | | 2014-07-03 | 44,84 | 566.100 | 44,93 | 44,45 | 44,51 | 00:00:00 | | 2014-07-07 | 44,78 | 913.200 | 44,85 | 44,27 | 44,78 | 00:00:00 | | 2014-07-17 | 44,18 | 955.600 | 44,82 | 44,16 | 44,78 | 00:00:00 | | 2014-07-18 | 44,71 | 1.305.100 | 44,87 | 43,99 | 44,28 | 00:00:00 | | 2014-07-21 | 44,62 | 663.100 | 44,84 | 44,36 | 44,54 | 00:00:00 | | 2014-07-24 | 45,69 | 973.600 | 45,78 | 45,32 | 45,43 | 00:00:00 | | 2014-07-25 | 45,42 | 936.000 | 45,74 | 45,39 | 45,57 | 00:00:00 | | 2014-07-31 | 43,18 | 1.477.200 | 44,04 | 43,16 | 43,85 | 00:00:00 | | 2014-08-01 | 43,48 | 1.186.600 | 43,72 | 43,04 | 43,25 | 00:00:00 | | 2014-08-18 | 41,33 | 1.017.200 | 41,34 | 40,69 | 40,79 | 00:00:00 | | 2014-09-02 | 41,66 | 781.600 | 41,81 | 41,34 | 41,34 | 00:00:00 | | 2014-09-05 | 42,60 | 1.308.200 | 42,63 | 41,87 | 42,09 | 00:00:00 | | 2014-09-08 | 42,04 | 1.359.500 | 42,54 | 41,90 | 42,48 | 00:00:00 | | 2014-09-09 | 41,96 | 890.700 | 42,09 | 41,83 | 41,96 | 00:00:00 | | 2014-09-10 | 41,99 | 973.200 | 42,06 | 41,51 | 41,61 | 00:00:00 | | 2014-09-15 | 41,98 | 1.131.700 | 42,58 | 41,92 | 42,58 | 00:00:00 | | 2014-09-19 | 42,35 | 4.785.100 | 43,18 | 41,67 | 42,61 | 00:00:00 | | 2014-09-22 | 41,39 | 1.244.200 | 42,45 | 41,29 | 42,45 | 00:00:00 | | 2014-09-30 | 40,58 | 833.600 | 41,11 | 40,56 | 40,90 | 00:00:00 | | 2014-10-01 | 39,74 | 1.182.800 | 40,58 | 39,71 | 40,50 | 00:00:00 | | 2014-10-02 | 40,19 | 1.308.700 | 40,24 | 39,57 | 39,85 | 00:00:00 | | 2014-10-03 | 40,39 | 1.376.800 | 40,52 | 40,14 | 40,36 | 00:00:00 | | 2014-10-07 | 39,38 | 1.677.400 | 40,22 | 39,36 | 40,14 | 00:00:00 | | 2014-10-08 | 39,46 | 2.325.000 | 39,49 | 38,80 | 39,37 | 00:00:00 | | 2014-10-10 | 38,35 | 1.266.300 | 38,94 | 38,17 | 38,49 | 00:00:00 | | 2014-10-13 | 38,21 | 2.941.600 | 39,02 | 38,14 | 38,32 | 00:00:00 | | 2014-10-14 | 39,22 | 2.005.500 | 39,63 | 38,48 | 38,54 | 00:00:00 | | 2014-10-15 | 39,55 | 2.024.000 | 39,77 | 38,62 | 39,00 | 00:00:00 | | 2014-10-21 | 40,84 | 1.054.000 | 40,85 | 39,85 | 39,99 | 00:00:00 | | 2014-10-22 | 40,42 | 1.875.400 | 41,01 | 40,40 | 40,88 | 00:00:00 | | 2014-10-23 | 40,93 | 993.000 | 41,27 | 40,75 | 40,79 | 00:00:00 | | 2014-10-24 | 40,92 | 1.269.400 | 41,22 | 40,67 | 41,18 | 00:00:00 | | 2014-11-03 | 42,70 | 1.323.400 | 42,86 | 42,10 | 42,69 | 00:00:00 | | 2014-11-04 | 44,39 | 2.459.500 | 44,92 | 43,00 | 43,00 | 00:00:00 | | 2014-11-05 | 43,47 | 2.798.500 | 44,04 | 43,16 | 43,67 | 00:00:00 | | 2014-11-06 | 44,02 | 1.127.700 | 44,18 | 43,46 | 43,61 | 00:00:00 | | 2014-11-07 | 44,25 | 1.258.300 | 44,32 | 43,75 | 44,02 | 00:00:00 | | 2014-11-10 | 44,30 | 805.300 | 44,31 | 43,73 | 44,14 | 00:00:00 | | 2014-11-13 | 43,90 | 890.100 | 44,13 | 43,49 | 44,06 | 00:00:00 | | 2014-11-14 | 43,92 | 739.400 | 44,19 | 43,71 | 43,91 | 00:00:00 | | 2014-11-18 | 43,92 | 936.800 | 44,17 | 43,74 | 43,82 | 00:00:00 | | 2014-11-19 | 43,73 | 863.100 | 43,95 | 43,56 | 43,86 | 00:00:00 | | 2014-11-20 | 43,98 | 701.800 | 44,15 | 43,55 | 43,60 | 00:00:00 | | 2014-11-21 | 44,51 | 1.931.300 | 44,66 | 44,16 | 44,39 | 00:00:00 | | 2014-12-11 | 44,65 | 1.069.900 | 45,20 | 44,28 | 44,28 | 00:00:00 | | 2014-12-12 | 44,67 | 1.620.800 | 45,18 | 44,26 | 44,26 | 00:00:00 | | 2014-12-15 | 45,48 | 2.185.400 | 45,97 | 44,78 | 44,81 | 00:00:00 | | 2014-12-18 | 43,71 | 1.476.600 | 43,76 | 43,38 | 43,65 | 00:00:00 | | 2014-12-19 | 43,73 | 3.967.800 | 44,34 | 43,62 | 43,64 | 00:00:00 | | 2014-12-30 | 44,66 | 674.700 | 44,86 | 44,23 | 44,60 | 00:00:00 | | 2014-12-31 | 44,61 | 890.200 | 45,19 | 44,61 | 44,91 | 00:00:00 | | 2015-01-05 | 43,04 | 1.146.100 | 44,38 | 42,92 | 44,33 | 00:00:00 | | 2015-01-08 | 43,72 | 915.700 | 43,76 | 42,84 | 42,95 | 00:00:00 | | 2015-01-09 | 43,46 | 794.100 | 43,71 | 43,20 | 43,67 | 00:00:00 | | 2015-01-12 | 43,61 | 1.160.600 | 43,76 | 42,91 | 43,55 | 00:00:00 | | 2015-01-15 | 43,18 | 809.800 | 43,73 | 42,95 | 43,54 | 00:00:00 | | 2015-01-16 | 43,37 | 811.000 | 43,40 | 42,63 | 43,04 | 00:00:00 | | 2015-01-26 | 45,24 | 1.586.000 | 45,50 | 44,54 | 44,54 | 00:00:00 | | 2015-01-27 | 44,76 | 1.121.200 | 45,10 | 44,06 | 44,78 | 00:00:00 | | 2015-01-28 | 44,33 | 1.264.700 | 45,47 | 44,21 | 44,96 | 00:00:00 | | 2015-01-29 | 44,57 | 1.460.300 | 44,66 | 44,01 | 44,18 | 00:00:00 | | 2015-01-30 | 43,68 | 6.981.000 | 44,79 | 43,28 | 44,21 | 00:00:00 | | 2015-02-03 | 44,31 | 990.500 | 44,50 | 43,90 | 44,28 | 00:00:00 | | 2015-02-04 | 44,07 | 1.040.600 | 44,31 | 43,56 | 44,25 | 00:00:00 | | 2015-02-05 | 44,81 | 930.700 | 44,81 | 44,21 | 44,40 | 00:00:00 | | 2015-02-06 | 45,04 | 1.082.600 | 45,31 | 44,66 | 44,74 | 00:00:00 | | 2015-02-09 | 44,70 | 764.200 | 44,99 | 44,53 | 44,78 | 00:00:00 | | 2015-02-12 | 45,32 | 706.700 | 45,43 | 44,92 | 45,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
