|
 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 | | 2016-08-16 | 51,09 | 607.300 | 51,20 | 50,83 | 50,92 | 00:00:00 | | 2016-08-17 | 51,01 | 692.900 | 51,25 | 50,85 | 51,01 | 00:00:00 | | 2016-08-18 | 50,77 | 1.052.200 | 51,05 | 50,58 | 50,93 | 00:00:00 | | 2016-08-19 | 51,18 | 915.300 | 51,19 | 50,47 | 50,73 | 00:00:00 | | 2016-08-22 | 51,11 | 718.600 | 51,20 | 50,89 | 50,89 | 00:00:00 | | 2016-08-25 | 51,22 | 589.000 | 51,42 | 51,10 | 51,42 | 00:00:00 | | 2016-08-26 | 51,07 | 1.029.800 | 51,40 | 50,94 | 51,08 | 00:00:00 | | 2016-09-06 | 51,74 | 1.107.500 | 51,74 | 50,98 | 51,36 | 00:00:00 | | 2016-09-07 | 51,59 | 942.900 | 51,90 | 51,42 | 51,50 | 00:00:00 | | 2016-09-08 | 51,47 | 986.100 | 51,86 | 51,31 | 51,54 | 00:00:00 | | 2016-09-09 | 50,57 | 1.027.000 | 51,78 | 50,57 | 51,14 | 00:00:00 | | 2016-09-19 | 50,05 | 843.700 | 50,55 | 49,94 | 50,50 | 00:00:00 | | 2016-09-22 | 50,90 | 913.500 | 51,17 | 50,82 | 51,00 | 00:00:00 | | 2016-09-23 | 50,87 | 574.800 | 50,97 | 50,59 | 50,87 | 00:00:00 | | 2016-09-26 | 50,79 | 955.100 | 50,91 | 50,64 | 50,75 | 00:00:00 | | 2016-10-04 | 51,77 | 1.629.100 | 52,34 | 50,55 | 51,60 | 00:00:00 | | 2016-10-05 | 51,90 | 1.357.500 | 52,17 | 51,67 | 51,95 | 00:00:00 | | 2016-10-06 | 51,74 | 536.800 | 51,86 | 51,45 | 51,67 | 00:00:00 | | 2016-10-07 | 51,53 | 542.200 | 51,86 | 51,19 | 51,86 | 00:00:00 | | 2016-10-11 | 51,14 | 848.200 | 51,53 | 51,04 | 51,45 | 00:00:00 | | 2016-10-12 | 51,34 | 1.006.600 | 51,45 | 50,95 | 51,07 | 00:00:00 | | 2016-10-13 | 50,98 | 959.200 | 51,26 | 50,84 | 51,14 | 00:00:00 | | 2016-10-14 | 51,00 | 915.600 | 51,41 | 51,00 | 51,23 | 00:00:00 | | 2016-10-20 | 49,61 | 1.212.700 | 50,03 | 49,38 | 49,73 | 00:00:00 | | 2016-10-21 | 49,80 | 1.336.500 | 49,87 | 49,04 | 49,33 | 00:00:00 | | 2016-11-10 | 50,57 | 2.826.300 | 51,30 | 49,71 | 49,77 | 00:00:00 | | 2016-11-11 | 50,66 | 1.919.100 | 50,99 | 50,20 | 50,27 | 00:00:00 | | 2016-12-12 | 55,88 | 1.674.100 | 55,98 | 54,87 | 55,15 | 00:00:00 | | 2017-01-04 | 53,15 | 1.545.900 | 53,61 | 52,88 | 53,04 | 00:00:00 | | 2017-01-05 | 53,03 | 891.100 | 53,14 | 52,67 | 53,00 | 00:00:00 | | 2017-01-06 | 53,13 | 882.800 | 53,29 | 52,65 | 53,00 | 00:00:00 | | 2017-01-09 | 53,04 | 1.195.500 | 53,31 | 52,91 | 53,20 | 00:00:00 | | 2017-01-10 | 52,87 | 1.440.600 | 53,31 | 52,75 | 53,03 | 00:00:00 | | 2017-01-11 | 53,67 | 895.400 | 53,70 | 52,78 | 52,90 | 00:00:00 | | 2017-01-23 | 52,11 | 2.264.000 | 53,33 | 51,89 | 53,33 | 00:00:00 | | 2017-01-31 | 52,08 | 1.839.800 | 52,96 | 51,78 | 52,93 | 00:00:00 | | 2017-02-01 | 52,29 | 1.433.500 | 52,68 | 51,83 | 51,97 | 00:00:00 | | 2017-02-02 | 52,44 | 999.100 | 52,47 | 51,57 | 52,18 | 00:00:00 | | 2017-02-03 | 53,32 | 1.042.700 | 53,36 | 52,43 | 52,70 | 00:00:00 | | 2017-02-06 | 52,92 | 624.300 | 53,53 | 52,82 | 53,26 | 00:00:00 | | 2017-02-07 | 53,30 | 980.300 | 53,33 | 52,73 | 53,10 | 00:00:00 | | 2017-02-08 | 53,54 | 1.129.800 | 53,67 | 52,88 | 53,23 | 00:00:00 | | 2017-02-09 | 54,09 | 760.200 | 54,32 | 53,51 | 53,51 | 00:00:00 | | 2017-02-10 | 54,73 | 841.900 | 54,79 | 53,97 | 54,31 | 00:00:00 | | 2017-02-13 | 55,09 | 1.039.900 | 55,31 | 54,77 | 54,87 | 00:00:00 | | 2017-02-14 | 55,21 | 1.659.900 | 55,71 | 54,81 | 54,81 | 00:00:00 | | 2017-02-15 | 56,09 | 1.231.800 | 56,10 | 54,76 | 55,21 | 00:00:00 | | 2017-02-16 | 56,17 | 1.185.100 | 56,26 | 55,08 | 56,10 | 00:00:00 | | 2017-02-17 | 56,50 | 1.546.400 | 56,50 | 55,76 | 56,12 | 00:00:00 | | 2017-02-21 | 56,13 | 1.526.000 | 56,75 | 55,70 | 56,40 | 00:00:00 | | 2017-02-27 | 56,75 | 682.200 | 56,78 | 56,16 | 56,65 | 00:00:00 | | 2017-03-07 | 56,05 | 781.500 | 56,53 | 55,98 | 56,26 | 00:00:00 | | 2017-03-08 | 55,90 | 802.200 | 56,41 | 55,77 | 56,18 | 00:00:00 | | 2017-03-17 | 56,40 | 1.232.200 | 56,49 | 55,73 | 56,06 | 00:00:00 | | 2017-03-20 | 56,25 | 631.000 | 56,52 | 56,03 | 56,44 | 00:00:00 | | 2017-03-21 | 55,58 | 771.300 | 56,49 | 55,42 | 56,32 | 00:00:00 | | 2017-03-22 | 55,83 | 1.097.200 | 55,90 | 55,42 | 55,84 | 00:00:00 | | 2017-03-23 | 55,87 | 929.600 | 56,42 | 55,49 | 55,88 | 00:00:00 | | 2017-03-24 | 55,82 | 768.800 | 56,33 | 55,62 | 56,02 | 00:00:00 | | 2017-04-05 | 56,40 | 1.634.800 | 56,90 | 56,14 | 56,61 | 00:00:00 | | 2017-04-06 | 56,47 | 911.700 | 56,65 | 56,06 | 56,30 | 00:00:00 | | 2017-04-13 | 55,35 | 842.200 | 55,82 | 55,35 | 55,63 | 00:00:00 | | 2017-04-24 | 57,28 | 1.571.000 | 57,46 | 56,62 | 57,00 | 00:00:00 | | 2017-04-28 | 56,09 | 1.515.700 | 57,18 | 55,98 | 56,90 | 00:00:00 | | 2017-05-04 | 54,47 | 1.336.100 | 54,69 | 54,06 | 54,12 | 00:00:00 | | 2017-05-05 | 54,39 | 772.600 | 54,68 | 54,28 | 54,67 | 00:00:00 | | 2017-05-08 | 53,68 | 1.482.500 | 54,38 | 53,53 | 53,90 | 00:00:00 | | 2017-05-09 | 53,37 | 1.557.471 | 53,82 | 53,18 | 53,77 | 00:00:00 | | 2017-05-10 | 53,14 | 1.612.915 | 53,35 | 52,77 | 53,25 | 00:00:00 | | 2017-05-11 | 53,26 | 1.483.997 | 53,36 | 52,48 | 53,00 | 00:00:00 | | 2017-05-12 | 53,06 | 888.543 | 53,40 | 52,95 | 53,24 | 00:00:00 | | 2017-05-15 | 53,38 | 999.780 | 53,63 | 52,94 | 53,16 | 00:00:00 | | 2017-05-16 | 53,08 | 1.286.886 | 53,44 | 52,69 | 53,33 | 00:00:00 | | 2017-05-17 | 52,25 | 1.809.884 | 52,85 | 52,02 | 52,66 | 00:00:00 | | 2017-05-18 | 52,61 | 1.148.817 | 52,99 | 52,21 | 52,34 | 00:00:00 | | 2017-05-19 | 52,75 | 1.141.954 | 52,94 | 52,17 | 52,64 | 00:00:00 | | 2017-05-22 | 53,05 | 1.654.919 | 53,12 | 52,42 | 52,83 | 00:00:00 | | 2017-05-23 | 53,58 | 1.266.235 | 53,80 | 52,93 | 53,03 | 00:00:00 | | 2017-05-24 | 53,40 | 997.006 | 53,84 | 53,25 | 53,84 | 00:00:00 | | 2017-05-25 | 53,26 | 761.916 | 53,58 | 52,55 | 53,45 | 00:00:00 | | 2017-05-26 | 52,95 | 776.982 | 53,25 | 52,94 | 53,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
