|
 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 | | 2001-08-03 | 55,15 | 831.200 | 56,65 | 54,90 | 55,95 | 00:00:00 | | 2001-08-06 | 55,61 | 1.129.600 | 56,00 | 54,81 | 55,12 | 00:00:00 | | 2001-08-07 | 57,05 | 1.975.200 | 58,20 | 54,32 | 55,32 | 00:00:00 | | 2001-08-08 | 55,05 | 1.629.200 | 57,23 | 55,00 | 56,71 | 00:00:00 | | 2001-08-09 | 55,33 | 378.000 | 55,77 | 55,05 | 55,05 | 00:00:00 | | 2001-08-10 | 54,99 | 392.000 | 55,74 | 54,83 | 55,40 | 00:00:00 | | 2001-08-13 | 55,58 | 769.600 | 55,78 | 54,30 | 54,94 | 00:00:00 | | 2001-08-14 | 56,89 | 693.600 | 57,25 | 55,11 | 55,19 | 00:00:00 | | 2001-08-15 | 57,03 | 529.600 | 57,55 | 56,55 | 56,55 | 00:00:00 | | 2001-08-16 | 57,45 | 507.200 | 57,50 | 56,65 | 57,00 | 00:00:00 | | 2001-08-17 | 57,15 | 482.400 | 57,59 | 56,61 | 56,78 | 00:00:00 | | 2001-08-20 | 56,08 | 662.400 | 57,00 | 55,13 | 56,75 | 00:00:00 | | 2001-08-21 | 54,90 | 536.800 | 56,40 | 54,88 | 56,00 | 00:00:00 | | 2001-08-22 | 55,14 | 778.800 | 55,65 | 54,95 | 55,55 | 00:00:00 | | 2001-08-23 | 55,01 | 1.348.400 | 55,29 | 54,30 | 55,02 | 00:00:00 | | 2001-08-24 | 56,40 | 234.400 | 56,60 | 54,75 | 55,00 | 00:00:00 | | 2001-08-27 | 56,15 | 172.800 | 56,99 | 55,51 | 55,99 | 00:00:00 | | 2001-08-28 | 55,03 | 720.000 | 56,60 | 54,20 | 56,40 | 00:00:00 | | 2001-08-29 | 55,14 | 872.000 | 55,36 | 53,05 | 54,50 | 00:00:00 | | 2001-08-30 | 54,65 | 1.430.400 | 55,41 | 53,80 | 55,00 | 00:00:00 | | 2001-08-31 | 50,86 | 3.240.000 | 53,31 | 50,45 | 53,30 | 00:00:00 | | 2001-09-04 | 51,30 | 3.312.400 | 54,10 | 49,40 | 50,50 | 00:00:00 | | 2001-09-05 | 52,28 | 3.832.800 | 52,65 | 50,98 | 51,00 | 00:00:00 | | 2001-09-06 | 55,46 | 3.390.400 | 55,74 | 52,60 | 52,73 | 00:00:00 | | 2001-09-07 | 54,28 | 1.317.600 | 55,14 | 54,00 | 55,00 | 00:00:00 | | 2001-09-10 | 54,40 | 1.470.800 | 54,73 | 53,48 | 54,04 | 00:00:00 | | 2001-09-17 | 48,26 | 4.384.000 | 52,66 | 47,55 | 52,64 | 00:00:00 | | 2001-09-18 | 45,09 | 3.512.000 | 47,99 | 44,40 | 47,85 | 00:00:00 | | 2001-09-19 | 43,50 | 4.928.400 | 45,64 | 42,07 | 45,00 | 00:00:00 | | 2001-09-20 | 43,25 | 2.943.200 | 43,75 | 41,95 | 43,33 | 00:00:00 | | 2001-09-21 | 44,85 | 2.024.800 | 45,25 | 42,00 | 42,19 | 00:00:00 | | 2001-09-24 | 46,50 | 1.869.200 | 47,05 | 45,00 | 45,01 | 00:00:00 | | 2001-09-25 | 47,50 | 2.139.200 | 48,05 | 46,22 | 46,22 | 00:00:00 | | 2001-09-26 | 46,29 | 1.467.200 | 48,00 | 45,95 | 47,51 | 00:00:00 | | 2001-09-27 | 45,95 | 1.864.800 | 46,70 | 45,55 | 46,49 | 00:00:00 | | 2001-09-28 | 47,35 | 1.998.400 | 47,46 | 45,91 | 46,05 | 00:00:00 | | 2001-10-01 | 45,00 | 3.006.800 | 45,65 | 43,47 | 45,65 | 00:00:00 | | 2001-10-02 | 46,44 | 2.100.800 | 46,45 | 44,75 | 45,10 | 00:00:00 | | 2001-10-03 | 46,60 | 1.606.400 | 46,90 | 45,19 | 46,00 | 00:00:00 | | 2001-10-04 | 47,10 | 650.400 | 48,82 | 46,05 | 46,60 | 00:00:00 | | 2001-10-05 | 46,41 | 561.600 | 47,15 | 45,95 | 46,87 | 00:00:00 | | 2001-10-08 | 45,70 | 540.000 | 47,30 | 45,05 | 46,08 | 00:00:00 | | 2001-10-09 | 44,57 | 805.600 | 45,67 | 44,02 | 45,62 | 00:00:00 | | 2001-10-10 | 45,13 | 1.215.200 | 45,48 | 43,89 | 44,50 | 00:00:00 | | 2001-10-11 | 47,83 | 1.061.600 | 48,73 | 45,30 | 45,35 | 00:00:00 | | 2001-10-12 | 46,90 | 523.600 | 48,44 | 45,95 | 47,61 | 00:00:00 | | 2001-10-15 | 47,36 | 407.600 | 47,41 | 46,35 | 46,75 | 00:00:00 | | 2001-10-16 | 47,00 | 858.400 | 48,26 | 46,00 | 47,45 | 00:00:00 | | 2001-10-17 | 45,52 | 874.400 | 47,75 | 45,30 | 47,30 | 00:00:00 | | 2001-10-18 | 44,50 | 712.400 | 45,80 | 44,33 | 45,31 | 00:00:00 | | 2001-10-19 | 45,27 | 882.800 | 45,75 | 43,95 | 44,82 | 00:00:00 | | 2001-10-22 | 44,66 | 668.000 | 45,75 | 44,65 | 45,75 | 00:00:00 | | 2001-10-23 | 45,19 | 1.146.400 | 45,20 | 44,60 | 44,85 | 00:00:00 | | 2001-10-24 | 44,25 | 1.218.400 | 45,22 | 44,07 | 45,22 | 00:00:00 | | 2001-10-25 | 44,64 | 776.800 | 45,62 | 43,65 | 44,30 | 00:00:00 | | 2001-10-26 | 44,95 | 824.800 | 45,08 | 44,47 | 44,65 | 00:00:00 | | 2001-10-29 | 45,82 | 1.986.800 | 47,25 | 45,29 | 45,30 | 00:00:00 | | 2001-10-30 | 45,05 | 1.310.400 | 45,82 | 44,84 | 45,82 | 00:00:00 | | 2001-10-31 | 45,20 | 624.800 | 45,50 | 44,51 | 44,98 | 00:00:00 | | 2001-11-01 | 45,29 | 480.000 | 45,59 | 44,95 | 45,23 | 00:00:00 | | 2001-11-02 | 46,34 | 543.200 | 46,55 | 45,17 | 45,50 | 00:00:00 | | 2001-11-05 | 46,66 | 288.400 | 47,10 | 46,40 | 46,65 | 00:00:00 | | 2001-11-06 | 46,89 | 2.428.800 | 47,12 | 45,18 | 46,44 | 00:00:00 | | 2001-11-07 | 49,51 | 2.454.400 | 50,25 | 46,05 | 46,21 | 00:00:00 | | 2001-11-08 | 51,42 | 2.260.000 | 52,45 | 49,40 | 49,50 | 00:00:00 | | 2001-11-09 | 51,65 | 458.800 | 51,65 | 50,92 | 51,00 | 00:00:00 | | 2001-11-12 | 51,01 | 1.720.000 | 51,75 | 50,45 | 51,75 | 00:00:00 | | 2001-11-13 | 50,40 | 1.130.800 | 51,80 | 50,19 | 51,25 | 00:00:00 | | 2001-11-14 | 50,00 | 1.514.400 | 51,05 | 49,62 | 50,45 | 00:00:00 | | 2001-11-15 | 49,85 | 1.307.200 | 50,34 | 49,60 | 50,00 | 00:00:00 | | 2001-11-16 | 49,75 | 868.400 | 50,04 | 49,43 | 49,70 | 00:00:00 | | 2001-11-19 | 50,05 | 995.600 | 50,10 | 49,40 | 49,55 | 00:00:00 | | 2001-11-20 | 50,04 | 456.000 | 50,08 | 49,84 | 50,05 | 00:00:00 | | 2001-11-21 | 50,10 | 994.400 | 50,28 | 49,86 | 50,05 | 00:00:00 | | 2001-11-23 | 51,05 | 71.200 | 51,10 | 50,17 | 50,20 | 00:00:00 | | 2001-11-26 | 50,11 | 273.200 | 51,06 | 49,93 | 51,00 | 00:00:00 | | 2001-11-27 | 49,65 | 488.400 | 50,05 | 49,52 | 49,95 | 00:00:00 | | 2001-11-28 | 49,52 | 295.200 | 50,05 | 49,41 | 49,59 | 00:00:00 | | 2001-11-29 | 49,54 | 522.400 | 49,94 | 48,51 | 49,82 | 00:00:00 | | 2001-11-30 | 50,01 | 628.000 | 50,25 | 49,52 | 49,52 | 00:00:00 | | 2001-12-03 | 49,35 | 492.800 | 50,05 | 49,34 | 50,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
