|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 27,35 | 2.537.600 | 27,50 | 24,94 | 26,59 | 00:00:00 | | 2002-07-25 | 26,70 | 1.193.000 | 28,00 | 26,13 | 27,05 | 00:00:00 | | 2002-07-26 | 27,66 | 1.069.600 | 28,03 | 27,00 | 27,20 | 00:00:00 | | 2002-07-29 | 28,94 | 853.000 | 29,32 | 27,66 | 27,98 | 00:00:00 | | 2002-07-30 | 28,88 | 660.600 | 29,58 | 28,35 | 28,63 | 00:00:00 | | 2002-07-31 | 29,50 | 767.400 | 29,53 | 28,60 | 28,71 | 00:00:00 | | 2002-08-01 | 28,15 | 598.200 | 29,45 | 28,08 | 29,36 | 00:00:00 | | 2002-08-02 | 26,78 | 762.200 | 28,15 | 26,78 | 28,15 | 00:00:00 | | 2002-08-05 | 26,48 | 598.200 | 27,49 | 26,17 | 26,79 | 00:00:00 | | 2002-08-06 | 27,85 | 1.407.400 | 28,49 | 25,90 | 26,55 | 00:00:00 | | 2002-08-07 | 26,73 | 2.580.600 | 28,23 | 25,90 | 27,84 | 00:00:00 | | 2002-08-08 | 26,38 | 1.235.200 | 27,00 | 25,72 | 26,65 | 00:00:00 | | 2002-08-09 | 26,50 | 826.800 | 27,00 | 26,19 | 26,37 | 00:00:00 | | 2002-08-12 | 25,82 | 651.400 | 26,60 | 25,62 | 26,50 | 00:00:00 | | 2002-08-13 | 25,40 | 1.321.800 | 25,93 | 25,28 | 25,59 | 00:00:00 | | 2002-08-14 | 27,00 | 1.711.800 | 27,01 | 25,00 | 25,04 | 00:00:00 | | 2002-08-15 | 27,50 | 1.262.000 | 27,71 | 26,85 | 27,01 | 00:00:00 | | 2002-08-16 | 27,55 | 713.800 | 27,86 | 27,25 | 27,50 | 00:00:00 | | 2002-08-19 | 28,43 | 1.197.200 | 28,85 | 27,54 | 27,65 | 00:00:00 | | 2002-08-20 | 27,74 | 557.600 | 28,62 | 27,37 | 27,87 | 00:00:00 | | 2002-08-21 | 28,52 | 668.800 | 28,60 | 27,62 | 27,80 | 00:00:00 | | 2002-08-22 | 28,69 | 530.400 | 28,95 | 27,83 | 28,94 | 00:00:00 | | 2002-08-23 | 27,55 | 564.000 | 28,88 | 27,30 | 28,88 | 00:00:00 | | 2002-08-26 | 27,93 | 563.200 | 28,05 | 27,20 | 27,69 | 00:00:00 | | 2002-08-27 | 27,54 | 755.000 | 28,07 | 27,27 | 27,81 | 00:00:00 | | 2002-08-28 | 26,95 | 695.000 | 27,51 | 26,90 | 27,45 | 00:00:00 | | 2002-08-29 | 26,52 | 2.221.200 | 27,23 | 25,50 | 26,90 | 00:00:00 | | 2002-08-30 | 26,35 | 656.600 | 26,94 | 26,25 | 26,53 | 00:00:00 | | 2002-09-03 | 25,75 | 1.169.600 | 26,84 | 25,73 | 26,27 | 00:00:00 | | 2002-09-04 | 26,49 | 1.327.000 | 26,52 | 25,00 | 25,71 | 00:00:00 | | 2002-09-05 | 25,49 | 1.024.800 | 26,39 | 25,45 | 26,07 | 00:00:00 | | 2002-09-06 | 26,55 | 873.400 | 26,56 | 25,40 | 25,55 | 00:00:00 | | 2002-09-09 | 26,66 | 921.200 | 27,40 | 25,84 | 26,75 | 00:00:00 | | 2002-09-10 | 27,04 | 617.400 | 27,43 | 26,59 | 26,77 | 00:00:00 | | 2002-09-11 | 27,45 | 639.400 | 28,00 | 26,94 | 27,05 | 00:00:00 | | 2002-09-12 | 26,65 | 494.200 | 27,41 | 26,60 | 27,40 | 00:00:00 | | 2002-09-13 | 26,99 | 686.600 | 27,02 | 26,04 | 26,65 | 00:00:00 | | 2002-09-16 | 26,97 | 419.200 | 27,10 | 26,36 | 27,00 | 00:00:00 | | 2002-09-17 | 26,11 | 1.477.600 | 27,32 | 25,66 | 27,04 | 00:00:00 | | 2002-09-18 | 26,60 | 932.400 | 27,23 | 25,95 | 26,18 | 00:00:00 | | 2002-09-19 | 26,95 | 2.068.800 | 28,00 | 26,01 | 26,60 | 00:00:00 | | 2002-09-20 | 27,30 | 1.527.200 | 28,00 | 26,68 | 27,87 | 00:00:00 | | 2002-09-23 | 27,58 | 1.069.800 | 27,58 | 27,12 | 27,29 | 00:00:00 | | 2002-09-24 | 26,97 | 1.554.400 | 27,53 | 26,88 | 27,47 | 00:00:00 | | 2002-09-25 | 28,60 | 1.442.000 | 28,60 | 26,80 | 27,26 | 00:00:00 | | 2002-09-26 | 29,37 | 1.028.400 | 29,50 | 28,13 | 28,64 | 00:00:00 | | 2002-09-27 | 28,65 | 781.000 | 29,59 | 28,52 | 29,19 | 00:00:00 | | 2002-09-30 | 27,94 | 1.166.200 | 28,47 | 27,10 | 28,42 | 00:00:00 | | 2002-10-01 | 28,58 | 1.453.000 | 28,80 | 26,98 | 27,88 | 00:00:00 | | 2002-10-02 | 27,28 | 1.157.800 | 28,60 | 27,11 | 28,55 | 00:00:00 | | 2002-10-03 | 27,80 | 1.114.400 | 28,40 | 27,01 | 27,29 | 00:00:00 | | 2002-10-04 | 28,67 | 1.322.200 | 28,70 | 27,40 | 27,91 | 00:00:00 | | 2002-10-07 | 27,65 | 1.295.200 | 28,64 | 27,60 | 28,59 | 00:00:00 | | 2002-10-08 | 28,30 | 1.570.200 | 28,39 | 27,27 | 27,73 | 00:00:00 | | 2002-10-09 | 28,08 | 1.031.400 | 28,53 | 27,63 | 28,24 | 00:00:00 | | 2002-10-10 | 29,53 | 1.287.000 | 29,58 | 28,04 | 28,08 | 00:00:00 | | 2002-10-11 | 29,31 | 899.200 | 30,13 | 29,20 | 29,75 | 00:00:00 | | 2002-10-14 | 29,76 | 788.000 | 29,85 | 28,82 | 29,27 | 00:00:00 | | 2002-10-15 | 31,78 | 2.153.200 | 32,04 | 29,97 | 30,00 | 00:00:00 | | 2002-10-16 | 29,07 | 2.561.200 | 29,75 | 28,41 | 29,60 | 00:00:00 | | 2002-10-17 | 29,75 | 938.800 | 29,98 | 29,00 | 29,03 | 00:00:00 | | 2002-10-18 | 30,44 | 1.094.600 | 30,68 | 29,19 | 29,88 | 00:00:00 | | 2002-10-21 | 30,99 | 1.411.800 | 31,12 | 29,55 | 30,39 | 00:00:00 | | 2002-10-22 | 30,44 | 916.400 | 31,28 | 30,10 | 30,70 | 00:00:00 | | 2002-10-23 | 30,00 | 1.237.400 | 30,50 | 29,62 | 30,50 | 00:00:00 | | 2002-10-24 | 29,94 | 996.200 | 30,76 | 29,86 | 30,61 | 00:00:00 | | 2002-10-25 | 30,14 | 501.600 | 30,39 | 29,53 | 29,94 | 00:00:00 | | 2002-10-28 | 29,31 | 911.200 | 31,00 | 29,00 | 30,10 | 00:00:00 | | 2002-10-29 | 30,24 | 1.036.600 | 30,46 | 29,13 | 29,35 | 00:00:00 | | 2002-10-30 | 31,45 | 1.175.800 | 31,48 | 30,39 | 30,44 | 00:00:00 | | 2002-10-31 | 31,51 | 799.600 | 31,87 | 30,99 | 31,39 | 00:00:00 | | 2002-11-01 | 30,71 | 974.600 | 31,52 | 30,36 | 31,52 | 00:00:00 | | 2002-11-04 | 31,15 | 799.000 | 31,80 | 30,70 | 30,81 | 00:00:00 | | 2002-11-05 | 30,72 | 1.968.400 | 31,20 | 29,70 | 31,20 | 00:00:00 | | 2002-11-06 | 30,53 | 1.018.200 | 30,80 | 29,90 | 30,61 | 00:00:00 | | 2002-11-07 | 30,46 | 703.400 | 31,05 | 30,21 | 30,54 | 00:00:00 | | 2002-11-08 | 30,96 | 734.200 | 31,29 | 30,63 | 30,85 | 00:00:00 | | 2002-11-11 | 29,90 | 489.600 | 31,15 | 29,83 | 30,97 | 00:00:00 | | 2002-11-12 | 30,25 | 551.800 | 30,60 | 29,61 | 30,05 | 00:00:00 | | 2002-11-13 | 30,08 | 728.200 | 30,65 | 29,59 | 30,22 | 00:00:00 | | 2002-11-14 | 31,37 | 884.600 | 31,50 | 29,93 | 30,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
