|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 46,60 | 799.600 | 48,10 | 46,11 | 46,50 | 00:00:00 | | 2001-04-11 | 46,00 | 1.263.200 | 46,47 | 45,69 | 46,47 | 00:00:00 | | 2001-04-12 | 45,25 | 3.155.600 | 45,25 | 44,60 | 44,99 | 00:00:00 | | 2001-04-16 | 45,50 | 1.159.200 | 45,90 | 44,99 | 45,45 | 00:00:00 | | 2001-04-17 | 47,00 | 976.800 | 47,49 | 45,50 | 45,50 | 00:00:00 | | 2001-04-18 | 50,40 | 2.102.800 | 52,40 | 47,86 | 47,89 | 00:00:00 | | 2001-04-19 | 50,86 | 576.800 | 51,50 | 50,20 | 50,93 | 00:00:00 | | 2001-04-20 | 49,44 | 2.867.200 | 51,25 | 46,25 | 50,99 | 00:00:00 | | 2001-04-23 | 47,82 | 476.000 | 49,50 | 47,60 | 49,49 | 00:00:00 | | 2001-04-24 | 46,68 | 806.400 | 48,15 | 46,55 | 47,80 | 00:00:00 | | 2001-04-25 | 48,03 | 672.000 | 48,16 | 46,55 | 46,59 | 00:00:00 | | 2001-04-26 | 48,81 | 1.132.000 | 49,51 | 48,01 | 48,04 | 00:00:00 | | 2001-04-27 | 48,92 | 467.200 | 49,35 | 48,59 | 49,00 | 00:00:00 | | 2001-04-30 | 49,95 | 1.176.800 | 50,17 | 48,77 | 48,77 | 00:00:00 | | 2001-05-01 | 51,90 | 1.116.000 | 52,01 | 49,94 | 49,99 | 00:00:00 | | 2001-05-02 | 51,50 | 522.400 | 52,33 | 50,61 | 51,89 | 00:00:00 | | 2001-05-03 | 49,89 | 635.600 | 51,41 | 49,80 | 51,41 | 00:00:00 | | 2001-05-04 | 50,00 | 672.000 | 50,24 | 49,50 | 49,75 | 00:00:00 | | 2001-05-07 | 49,07 | 492.000 | 50,14 | 49,07 | 49,64 | 00:00:00 | | 2001-05-08 | 50,44 | 1.369.200 | 50,60 | 49,25 | 49,59 | 00:00:00 | | 2001-05-09 | 49,71 | 353.600 | 50,39 | 49,29 | 50,00 | 00:00:00 | | 2001-05-10 | 55,72 | 5.493.600 | 58,25 | 53,47 | 53,75 | 00:00:00 | | 2001-05-11 | 55,02 | 1.957.600 | 56,22 | 54,64 | 55,55 | 00:00:00 | | 2001-05-14 | 58,10 | 1.462.400 | 58,62 | 54,50 | 54,75 | 00:00:00 | | 2001-05-15 | 59,57 | 1.906.400 | 59,93 | 58,20 | 58,35 | 00:00:00 | | 2001-05-16 | 62,46 | 2.446.400 | 62,71 | 57,96 | 59,36 | 00:00:00 | | 2001-05-17 | 65,28 | 1.793.600 | 65,55 | 61,00 | 61,90 | 00:00:00 | | 2001-05-18 | 62,00 | 2.201.600 | 64,00 | 61,35 | 63,80 | 00:00:00 | | 2001-05-21 | 63,52 | 1.336.000 | 63,75 | 61,56 | 61,62 | 00:00:00 | | 2001-05-22 | 61,36 | 1.619.600 | 63,75 | 59,97 | 63,51 | 00:00:00 | | 2001-05-23 | 60,80 | 1.376.800 | 61,70 | 59,84 | 61,29 | 00:00:00 | | 2001-05-24 | 63,90 | 1.657.600 | 64,24 | 60,20 | 60,55 | 00:00:00 | | 2001-05-25 | 63,81 | 599.200 | 64,25 | 62,55 | 63,75 | 00:00:00 | | 2001-05-29 | 63,44 | 778.400 | 64,23 | 62,46 | 63,70 | 00:00:00 | | 2001-05-30 | 63,03 | 528.400 | 64,50 | 62,00 | 63,02 | 00:00:00 | | 2001-05-31 | 64,39 | 679.200 | 64,69 | 62,32 | 63,85 | 00:00:00 | | 2001-06-01 | 63,85 | 708.000 | 64,77 | 62,61 | 64,50 | 00:00:00 | | 2001-06-04 | 64,69 | 520.800 | 65,25 | 63,59 | 64,13 | 00:00:00 | | 2001-06-05 | 65,10 | 923.200 | 65,92 | 64,30 | 64,77 | 00:00:00 | | 2001-06-06 | 63,45 | 818.800 | 65,72 | 63,12 | 65,71 | 00:00:00 | | 2001-06-07 | 63,64 | 402.000 | 64,80 | 62,99 | 63,19 | 00:00:00 | | 2001-06-08 | 63,90 | 484.000 | 64,50 | 62,60 | 64,25 | 00:00:00 | | 2001-06-11 | 62,60 | 763.200 | 64,05 | 60,00 | 63,41 | 00:00:00 | | 2001-06-12 | 62,49 | 378.800 | 62,68 | 61,00 | 62,00 | 00:00:00 | | 2001-06-13 | 60,80 | 1.012.800 | 61,94 | 59,60 | 61,93 | 00:00:00 | | 2001-06-14 | 58,82 | 1.130.400 | 60,49 | 57,40 | 60,49 | 00:00:00 | | 2001-06-15 | 59,50 | 877.600 | 59,80 | 57,75 | 58,17 | 00:00:00 | | 2001-06-18 | 58,06 | 809.600 | 60,94 | 57,88 | 59,25 | 00:00:00 | | 2001-06-19 | 56,96 | 616.000 | 59,77 | 56,28 | 58,21 | 00:00:00 | | 2001-06-20 | 59,05 | 915.200 | 59,31 | 56,63 | 56,80 | 00:00:00 | | 2001-06-21 | 58,43 | 565.600 | 60,37 | 57,55 | 59,50 | 00:00:00 | | 2001-06-22 | 58,74 | 1.099.200 | 60,22 | 57,60 | 58,54 | 00:00:00 | | 2001-06-25 | 58,52 | 451.200 | 59,05 | 57,55 | 58,65 | 00:00:00 | | 2001-06-26 | 58,41 | 462.400 | 59,08 | 57,69 | 58,50 | 00:00:00 | | 2001-06-27 | 58,15 | 334.400 | 58,86 | 57,50 | 58,41 | 00:00:00 | | 2001-06-28 | 60,45 | 420.400 | 61,30 | 57,97 | 57,97 | 00:00:00 | | 2001-06-29 | 60,00 | 438.400 | 61,75 | 50,00 | 60,46 | 00:00:00 | | 2001-07-02 | 60,54 | 249.600 | 61,00 | 59,12 | 60,01 | 00:00:00 | | 2001-07-03 | 60,72 | 91.200 | 60,99 | 59,31 | 60,15 | 00:00:00 | | 2001-07-05 | 60,00 | 255.200 | 60,87 | 59,53 | 60,03 | 00:00:00 | | 2001-07-06 | 58,07 | 414.800 | 59,50 | 57,53 | 59,50 | 00:00:00 | | 2001-07-09 | 55,99 | 1.272.800 | 59,10 | 54,80 | 58,50 | 00:00:00 | | 2001-07-10 | 56,05 | 1.122.400 | 56,72 | 55,10 | 56,05 | 00:00:00 | | 2001-07-11 | 55,02 | 1.109.600 | 56,60 | 54,75 | 56,50 | 00:00:00 | | 2001-07-12 | 57,71 | 1.179.600 | 58,20 | 55,00 | 55,03 | 00:00:00 | | 2001-07-13 | 59,04 | 607.200 | 60,19 | 57,26 | 57,46 | 00:00:00 | | 2001-07-16 | 59,00 | 534.400 | 59,98 | 58,74 | 58,96 | 00:00:00 | | 2001-07-17 | 59,07 | 524.000 | 59,25 | 57,70 | 58,81 | 00:00:00 | | 2001-07-18 | 59,21 | 566.800 | 59,50 | 58,25 | 58,89 | 00:00:00 | | 2001-07-19 | 59,50 | 429.200 | 59,90 | 59,25 | 59,90 | 00:00:00 | | 2001-07-20 | 61,33 | 936.800 | 61,60 | 58,75 | 59,25 | 00:00:00 | | 2001-07-23 | 61,17 | 356.400 | 62,26 | 60,00 | 61,75 | 00:00:00 | | 2001-07-24 | 59,21 | 221.600 | 61,02 | 58,86 | 60,94 | 00:00:00 | | 2001-07-25 | 57,71 | 528.800 | 59,51 | 56,34 | 59,51 | 00:00:00 | | 2001-07-26 | 59,40 | 353.200 | 59,48 | 57,76 | 57,76 | 00:00:00 | | 2001-07-27 | 61,00 | 335.200 | 61,19 | 59,02 | 59,02 | 00:00:00 | | 2001-07-30 | 61,01 | 284.000 | 61,85 | 59,80 | 61,85 | 00:00:00 | | 2001-07-31 | 56,82 | 2.185.200 | 59,60 | 55,60 | 59,36 | 00:00:00 | | 2001-08-01 | 56,10 | 776.000 | 57,90 | 56,04 | 57,30 | 00:00:00 | | 2001-08-02 | 56,70 | 702.400 | 56,96 | 55,85 | 56,80 | 00:00:00 | | 2001-08-03 | 55,15 | 831.200 | 56,65 | 54,90 | 55,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
