|
 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 | | 2015-12-10 | 46,89 | 2.254.900 | 47,42 | 45,98 | 46,46 | 00:00:00 | | 2015-12-11 | 46,60 | 2.708.000 | 46,91 | 46,01 | 46,26 | 00:00:00 | | 2015-12-18 | 45,21 | 9.215.900 | 46,08 | 44,73 | 45,93 | 00:00:00 | | 2015-12-29 | 45,67 | 1.114.800 | 46,12 | 45,44 | 46,12 | 00:00:00 | | 2015-12-30 | 45,58 | 849.200 | 46,05 | 45,50 | 45,63 | 00:00:00 | | 2015-12-31 | 45,10 | 683.300 | 45,60 | 45,10 | 45,53 | 00:00:00 | | 2016-01-05 | 44,55 | 2.323.400 | 44,66 | 43,74 | 44,06 | 00:00:00 | | 2016-01-14 | 43,20 | 2.566.800 | 43,62 | 42,30 | 42,82 | 00:00:00 | | 2016-01-15 | 42,20 | 4.078.900 | 42,25 | 40,41 | 40,95 | 00:00:00 | | 2016-01-19 | 42,95 | 2.221.800 | 43,36 | 42,45 | 42,75 | 00:00:00 | | 2016-01-26 | 44,19 | 1.436.600 | 44,38 | 43,18 | 43,18 | 00:00:00 | | 2016-01-27 | 44,06 | 1.458.600 | 44,58 | 43,78 | 44,11 | 00:00:00 | | 2016-01-28 | 44,48 | 1.514.400 | 44,59 | 43,84 | 44,16 | 00:00:00 | | 2016-01-29 | 45,12 | 2.577.400 | 45,25 | 44,10 | 44,79 | 00:00:00 | | 2016-02-01 | 45,16 | 1.670.300 | 45,35 | 44,60 | 44,94 | 00:00:00 | | 2016-02-02 | 44,33 | 1.761.700 | 45,13 | 44,18 | 44,75 | 00:00:00 | | 2016-02-03 | 44,37 | 1.732.000 | 44,97 | 44,14 | 44,71 | 00:00:00 | | 2016-02-08 | 46,05 | 2.083.000 | 46,16 | 45,08 | 45,24 | 00:00:00 | | 2016-02-09 | 45,90 | 2.131.100 | 46,10 | 45,34 | 45,76 | 00:00:00 | | 2016-02-10 | 45,07 | 1.256.900 | 46,24 | 45,03 | 46,06 | 00:00:00 | | 2016-02-11 | 44,69 | 1.592.400 | 45,02 | 44,13 | 44,43 | 00:00:00 | | 2016-02-12 | 45,70 | 1.868.600 | 45,94 | 45,05 | 45,23 | 00:00:00 | | 2016-02-16 | 46,58 | 1.118.200 | 46,74 | 45,49 | 46,16 | 00:00:00 | | 2016-02-19 | 46,69 | 1.112.600 | 46,81 | 46,21 | 46,66 | 00:00:00 | | 2016-02-23 | 45,19 | 3.240.600 | 45,96 | 43,61 | 43,94 | 00:00:00 | | 2016-02-24 | 45,47 | 1.998.700 | 45,74 | 44,60 | 44,70 | 00:00:00 | | 2016-02-25 | 45,91 | 969.700 | 45,98 | 45,40 | 45,76 | 00:00:00 | | 2016-02-26 | 46,08 | 889.700 | 46,48 | 45,81 | 46,00 | 00:00:00 | | 2016-03-01 | 46,29 | 1.541.900 | 46,50 | 45,74 | 46,09 | 00:00:00 | | 2016-03-02 | 46,18 | 1.916.100 | 46,49 | 45,76 | 46,40 | 00:00:00 | | 2016-03-07 | 47,26 | 1.453.200 | 47,35 | 46,06 | 46,24 | 00:00:00 | | 2016-03-10 | 47,79 | 1.517.400 | 47,96 | 46,95 | 47,47 | 00:00:00 | | 2016-03-11 | 48,06 | 1.878.300 | 48,66 | 47,86 | 48,00 | 00:00:00 | | 2016-03-14 | 47,80 | 1.963.100 | 48,06 | 47,27 | 47,89 | 00:00:00 | | 2016-03-17 | 48,75 | 1.600.700 | 49,36 | 47,77 | 48,15 | 00:00:00 | | 2016-03-18 | 48,48 | 2.846.500 | 48,99 | 48,28 | 48,77 | 00:00:00 | | 2016-03-22 | 48,38 | 1.196.300 | 48,65 | 47,92 | 48,31 | 00:00:00 | | 2016-03-23 | 48,50 | 1.050.600 | 48,66 | 48,04 | 48,43 | 00:00:00 | | 2016-03-28 | 48,73 | 799.100 | 49,56 | 48,53 | 49,55 | 00:00:00 | | 2016-04-14 | 48,70 | 1.252.300 | 48,91 | 48,17 | 48,50 | 00:00:00 | | 2016-04-15 | 49,24 | 1.520.300 | 49,84 | 49,12 | 49,20 | 00:00:00 | | 2016-04-18 | 49,20 | 818.000 | 49,42 | 48,85 | 49,07 | 00:00:00 | | 2016-04-26 | 49,64 | 1.461.000 | 49,80 | 48,69 | 48,92 | 00:00:00 | | 2016-04-27 | 50,35 | 2.002.800 | 50,49 | 49,32 | 49,57 | 00:00:00 | | 2016-04-28 | 49,85 | 1.628.000 | 50,46 | 49,56 | 50,16 | 00:00:00 | | 2016-04-29 | 49,61 | 1.945.200 | 49,85 | 49,19 | 49,42 | 00:00:00 | | 2016-05-02 | 50,26 | 3.216.000 | 50,63 | 49,50 | 49,53 | 00:00:00 | | 2016-05-03 | 47,39 | 4.123.700 | 49,24 | 46,90 | 49,21 | 00:00:00 | | 2016-05-04 | 47,58 | 2.155.900 | 47,75 | 46,74 | 47,29 | 00:00:00 | | 2016-05-05 | 47,47 | 1.551.400 | 47,89 | 47,39 | 47,60 | 00:00:00 | | 2016-05-06 | 48,40 | 1.444.700 | 48,49 | 47,23 | 47,43 | 00:00:00 | | 2016-05-10 | 48,73 | 1.032.500 | 48,99 | 48,44 | 48,61 | 00:00:00 | | 2016-05-11 | 47,80 | 1.164.300 | 48,77 | 47,80 | 48,49 | 00:00:00 | | 2016-05-16 | 47,35 | 1.476.600 | 47,55 | 47,04 | 47,47 | 00:00:00 | | 2016-05-19 | 47,76 | 1.066.700 | 47,90 | 47,10 | 47,46 | 00:00:00 | | 2016-05-20 | 48,43 | 5.588.500 | 48,74 | 47,76 | 47,85 | 00:00:00 | | 2016-05-26 | 48,91 | 1.103.800 | 49,20 | 48,71 | 48,74 | 00:00:00 | | 2016-05-27 | 48,67 | 1.104.500 | 48,97 | 48,66 | 48,72 | 00:00:00 | | 2016-06-03 | 49,07 | 1.696.500 | 49,15 | 48,04 | 48,18 | 00:00:00 | | 2016-06-06 | 49,48 | 1.583.000 | 49,63 | 48,81 | 49,52 | 00:00:00 | | 2016-06-07 | 49,56 | 1.339.100 | 49,93 | 49,37 | 49,39 | 00:00:00 | | 2016-06-08 | 49,83 | 1.218.800 | 50,19 | 49,37 | 49,52 | 00:00:00 | | 2016-06-16 | 48,32 | 606.000 | 48,42 | 47,73 | 48,15 | 00:00:00 | | 2016-06-17 | 48,29 | 1.591.700 | 48,56 | 47,97 | 48,34 | 00:00:00 | | 2016-06-21 | 48,57 | 1.763.900 | 48,75 | 48,28 | 48,73 | 00:00:00 | | 2016-06-22 | 48,53 | 664.800 | 49,03 | 48,27 | 48,64 | 00:00:00 | | 2016-06-27 | 47,07 | 2.024.800 | 47,51 | 46,48 | 47,10 | 00:00:00 | | 2016-06-30 | 49,04 | 1.415.700 | 49,05 | 48,16 | 48,37 | 00:00:00 | | 2016-07-01 | 49,69 | 1.087.400 | 49,73 | 48,70 | 49,05 | 00:00:00 | | 2016-07-06 | 48,97 | 1.047.000 | 49,28 | 48,41 | 49,05 | 00:00:00 | | 2016-07-07 | 49,26 | 851.300 | 49,29 | 48,94 | 49,04 | 00:00:00 | | 2016-07-14 | 50,17 | 639.500 | 50,58 | 50,15 | 50,39 | 00:00:00 | | 2016-07-15 | 50,00 | 1.023.100 | 50,26 | 49,87 | 50,21 | 00:00:00 | | 2016-07-22 | 50,16 | 771.000 | 50,19 | 49,54 | 49,72 | 00:00:00 | | 2016-07-25 | 49,96 | 603.800 | 50,22 | 49,86 | 50,22 | 00:00:00 | | 2016-07-28 | 50,15 | 753.900 | 50,27 | 49,42 | 49,96 | 00:00:00 | | 2016-07-29 | 49,43 | 2.353.500 | 49,95 | 48,89 | 49,72 | 00:00:00 | | 2016-08-02 | 51,29 | 3.167.800 | 52,58 | 50,00 | 50,00 | 00:00:00 | | 2016-08-03 | 51,02 | 2.422.100 | 51,86 | 50,35 | 50,77 | 00:00:00 | | 2016-08-15 | 51,14 | 516.100 | 51,50 | 51,12 | 51,37 | 00:00:00 | | 2016-08-16 | 51,09 | 607.300 | 51,20 | 50,83 | 50,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
