|
 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 | | 2002-04-01 | 60,60 | 378.400 | 61,10 | 59,51 | 61,00 | 00:00:00 | | 2002-04-02 | 59,71 | 397.600 | 60,59 | 59,70 | 60,35 | 00:00:00 | | 2002-04-03 | 58,89 | 338.800 | 59,80 | 58,43 | 59,80 | 00:00:00 | | 2002-04-04 | 59,22 | 365.200 | 59,44 | 58,05 | 58,64 | 00:00:00 | | 2002-04-05 | 59,65 | 201.600 | 60,30 | 59,12 | 59,50 | 00:00:00 | | 2002-04-08 | 59,19 | 296.000 | 59,45 | 58,09 | 59,45 | 00:00:00 | | 2002-04-09 | 59,44 | 258.400 | 60,00 | 58,79 | 59,24 | 00:00:00 | | 2002-04-10 | 60,26 | 515.600 | 60,53 | 59,00 | 59,60 | 00:00:00 | | 2002-04-11 | 58,51 | 645.600 | 59,75 | 58,51 | 59,69 | 00:00:00 | | 2002-04-12 | 59,63 | 747.200 | 59,72 | 58,65 | 58,70 | 00:00:00 | | 2002-04-15 | 58,00 | 401.600 | 59,95 | 58,00 | 59,60 | 00:00:00 | | 2002-04-16 | 59,76 | 376.000 | 59,97 | 58,20 | 58,21 | 00:00:00 | | 2002-04-17 | 59,40 | 410.400 | 60,19 | 59,01 | 59,36 | 00:00:00 | | 2002-04-18 | 59,18 | 440.800 | 59,77 | 59,12 | 59,36 | 00:00:00 | | 2002-04-19 | 58,57 | 422.400 | 59,50 | 58,48 | 59,08 | 00:00:00 | | 2002-04-22 | 58,32 | 344.800 | 58,80 | 57,39 | 58,46 | 00:00:00 | | 2002-04-23 | 57,84 | 453.600 | 58,50 | 57,72 | 58,15 | 00:00:00 | | 2002-04-24 | 57,85 | 448.000 | 58,10 | 57,40 | 58,10 | 00:00:00 | | 2002-04-25 | 58,05 | 339.200 | 58,25 | 57,70 | 57,95 | 00:00:00 | | 2002-04-26 | 57,46 | 368.800 | 58,15 | 57,40 | 57,80 | 00:00:00 | | 2002-04-29 | 56,78 | 304.000 | 58,20 | 56,49 | 57,36 | 00:00:00 | | 2002-04-30 | 57,87 | 546.400 | 58,42 | 57,00 | 57,04 | 00:00:00 | | 2002-05-01 | 57,94 | 436.800 | 58,55 | 57,00 | 57,91 | 00:00:00 | | 2002-05-02 | 58,51 | 336.800 | 59,59 | 57,80 | 58,10 | 00:00:00 | | 2002-05-03 | 59,01 | 401.600 | 59,04 | 58,08 | 58,25 | 00:00:00 | | 2002-05-06 | 57,69 | 179.200 | 59,00 | 57,66 | 58,81 | 00:00:00 | | 2002-05-07 | 55,00 | 1.785.200 | 57,85 | 55,00 | 57,55 | 00:00:00 | | 2002-05-08 | 57,16 | 1.432.000 | 57,73 | 55,06 | 55,26 | 00:00:00 | | 2002-05-09 | 57,03 | 1.071.200 | 58,84 | 56,00 | 56,89 | 00:00:00 | | 2002-05-10 | 56,84 | 553.600 | 57,29 | 56,05 | 57,01 | 00:00:00 | | 2002-05-13 | 58,59 | 507.200 | 58,60 | 57,00 | 57,49 | 00:00:00 | | 2002-05-14 | 60,12 | 946.000 | 60,65 | 58,96 | 58,98 | 00:00:00 | | 2002-05-15 | 59,77 | 352.800 | 60,28 | 59,44 | 59,69 | 00:00:00 | | 2002-05-16 | 59,49 | 356.800 | 59,50 | 58,99 | 59,50 | 00:00:00 | | 2002-05-17 | 59,52 | 611.200 | 60,03 | 58,99 | 59,36 | 00:00:00 | | 2002-05-20 | 58,48 | 514.800 | 60,00 | 58,48 | 59,60 | 00:00:00 | | 2002-05-21 | 58,16 | 307.600 | 58,59 | 57,33 | 58,58 | 00:00:00 | | 2002-05-22 | 58,24 | 214.400 | 58,75 | 57,59 | 58,00 | 00:00:00 | | 2002-05-23 | 59,33 | 416.000 | 59,33 | 58,28 | 58,28 | 00:00:00 | | 2002-05-24 | 59,97 | 692.800 | 60,53 | 58,83 | 59,41 | 00:00:00 | | 2002-05-28 | 58,78 | 346.000 | 60,27 | 57,90 | 60,15 | 00:00:00 | | 2002-05-29 | 59,40 | 396.400 | 60,18 | 58,57 | 58,90 | 00:00:00 | | 2002-05-30 | 59,35 | 228.800 | 59,53 | 59,05 | 59,12 | 00:00:00 | | 2002-05-31 | 59,10 | 812.000 | 59,49 | 58,56 | 59,43 | 00:00:00 | | 2002-06-03 | 57,89 | 327.200 | 59,27 | 57,89 | 59,05 | 00:00:00 | | 2002-06-04 | 56,91 | 341.600 | 58,03 | 56,55 | 57,80 | 00:00:00 | | 2002-06-05 | 57,89 | 319.200 | 58,20 | 56,75 | 57,15 | 00:00:00 | | 2002-06-06 | 57,06 | 354.800 | 58,13 | 57,00 | 58,00 | 00:00:00 | | 2002-06-07 | 57,74 | 432.000 | 57,94 | 56,56 | 57,00 | 00:00:00 | | 2002-06-10 | 58,00 | 283.200 | 58,83 | 57,50 | 57,74 | 00:00:00 | | 2002-06-11 | 57,57 | 320.800 | 59,12 | 57,56 | 57,91 | 00:00:00 | | 2002-06-12 | 58,07 | 334.400 | 58,07 | 57,02 | 57,61 | 00:00:00 | | 2002-06-13 | 58,88 | 339.200 | 59,72 | 58,11 | 58,11 | 00:00:00 | | 2002-06-14 | 58,43 | 263.200 | 59,00 | 58,09 | 58,74 | 00:00:00 | | 2002-06-17 | 61,05 | 1.238.400 | 61,47 | 58,75 | 59,92 | 00:00:00 | | 2002-06-18 | 61,91 | 574.400 | 62,00 | 60,82 | 61,40 | 00:00:00 | | 2002-06-19 | 62,50 | 699.200 | 63,35 | 61,60 | 61,98 | 00:00:00 | | 2002-06-20 | 62,59 | 355.600 | 63,25 | 62,00 | 62,04 | 00:00:00 | | 2002-06-21 | 64,08 | 1.002.400 | 64,09 | 62,54 | 63,06 | 00:00:00 | | 2002-06-24 | 63,85 | 656.000 | 64,47 | 63,46 | 63,85 | 00:00:00 | | 2002-06-25 | 31,33 | 1.872.000 | 32,45 | 30,81 | 32,20 | 00:00:00 | | 2002-06-26 | 31,51 | 2.130.200 | 31,78 | 30,35 | 30,70 | 00:00:00 | | 2002-06-27 | 32,60 | 1.372.000 | 33,00 | 31,75 | 31,75 | 00:00:00 | | 2002-06-28 | 33,16 | 1.614.600 | 33,90 | 32,52 | 32,89 | 00:00:00 | | 2002-07-01 | 33,28 | 1.108.200 | 33,74 | 33,00 | 33,44 | 00:00:00 | | 2002-07-02 | 31,88 | 1.525.400 | 33,98 | 31,70 | 33,31 | 00:00:00 | | 2002-07-03 | 31,19 | 1.542.000 | 32,00 | 31,00 | 31,75 | 00:00:00 | | 2002-07-05 | 32,17 | 714.600 | 32,31 | 31,19 | 31,19 | 00:00:00 | | 2002-07-08 | 31,75 | 804.200 | 32,55 | 31,60 | 32,10 | 00:00:00 | | 2002-07-09 | 30,91 | 1.072.000 | 32,15 | 30,90 | 31,94 | 00:00:00 | | 2002-07-10 | 29,52 | 1.594.200 | 31,30 | 29,41 | 31,05 | 00:00:00 | | 2002-07-11 | 28,93 | 2.121.400 | 29,40 | 27,80 | 29,30 | 00:00:00 | | 2002-07-12 | 28,84 | 1.097.400 | 29,45 | 28,12 | 29,02 | 00:00:00 | | 2002-07-15 | 29,10 | 1.211.800 | 29,10 | 27,44 | 28,58 | 00:00:00 | | 2002-07-16 | 29,34 | 1.253.800 | 29,34 | 28,41 | 29,00 | 00:00:00 | | 2002-07-17 | 30,00 | 1.356.000 | 30,47 | 29,30 | 29,34 | 00:00:00 | | 2002-07-18 | 29,70 | 977.200 | 30,57 | 29,60 | 29,66 | 00:00:00 | | 2002-07-19 | 28,60 | 1.736.200 | 29,75 | 27,97 | 29,74 | 00:00:00 | | 2002-07-22 | 26,85 | 1.716.200 | 29,33 | 26,70 | 28,36 | 00:00:00 | | 2002-07-23 | 26,70 | 1.006.800 | 27,62 | 26,49 | 26,60 | 00:00:00 | | 2002-07-24 | 27,35 | 2.537.600 | 27,50 | 24,94 | 26,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
