|
 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 | | 2000-01-03 | 43,19 | 523.200 | 44,00 | 42,56 | 43,88 | 00:00:00 | | 2000-01-04 | 42,47 | 406.800 | 43,00 | 42,47 | 42,75 | 00:00:00 | | 2000-01-05 | 42,59 | 284.000 | 42,88 | 42,38 | 42,69 | 00:00:00 | | 2000-01-06 | 42,81 | 245.200 | 43,25 | 42,31 | 42,38 | 00:00:00 | | 2000-01-07 | 42,47 | 402.000 | 43,25 | 41,88 | 42,38 | 00:00:00 | | 2000-01-10 | 43,09 | 870.000 | 43,62 | 42,31 | 42,38 | 00:00:00 | | 2000-01-11 | 42,06 | 324.000 | 43,50 | 41,88 | 43,50 | 00:00:00 | | 2000-01-12 | 40,12 | 318.400 | 42,00 | 40,00 | 42,00 | 00:00:00 | | 2000-01-13 | 41,31 | 280.800 | 41,62 | 40,25 | 40,50 | 00:00:00 | | 2000-01-14 | 44,28 | 812.800 | 44,75 | 41,62 | 41,69 | 00:00:00 | | 2000-01-18 | 41,88 | 471.200 | 44,62 | 41,88 | 44,62 | 00:00:00 | | 2000-01-19 | 42,34 | 428.800 | 42,62 | 41,00 | 41,75 | 00:00:00 | | 2000-01-20 | 42,41 | 540.400 | 42,88 | 42,00 | 42,44 | 00:00:00 | | 2000-01-21 | 42,38 | 169.600 | 43,00 | 42,00 | 42,31 | 00:00:00 | | 2000-01-24 | 42,00 | 723.200 | 43,00 | 40,88 | 42,50 | 00:00:00 | | 2000-01-25 | 41,97 | 297.600 | 43,00 | 41,94 | 42,22 | 00:00:00 | | 2000-01-26 | 42,94 | 447.600 | 43,56 | 42,25 | 42,25 | 00:00:00 | | 2000-01-27 | 42,94 | 343.200 | 43,50 | 42,94 | 43,25 | 00:00:00 | | 2000-01-28 | 42,09 | 500.000 | 43,50 | 40,50 | 42,81 | 00:00:00 | | 2000-01-31 | 42,16 | 250.400 | 42,25 | 41,12 | 41,69 | 00:00:00 | | 2000-02-01 | 42,22 | 402.400 | 42,50 | 40,75 | 42,50 | 00:00:00 | | 2000-02-02 | 41,81 | 542.800 | 42,25 | 38,75 | 42,25 | 00:00:00 | | 2000-02-03 | 44,25 | 576.400 | 45,38 | 41,50 | 41,75 | 00:00:00 | | 2000-02-04 | 44,88 | 346.400 | 45,50 | 43,81 | 44,56 | 00:00:00 | | 2000-02-07 | 42,38 | 354.800 | 45,25 | 41,94 | 45,25 | 00:00:00 | | 2000-02-08 | 42,19 | 989.600 | 43,75 | 41,88 | 43,50 | 00:00:00 | | 2000-02-09 | 40,00 | 638.400 | 43,12 | 39,31 | 42,25 | 00:00:00 | | 2000-02-10 | 37,22 | 1.702.000 | 40,50 | 35,56 | 40,31 | 00:00:00 | | 2000-02-11 | 38,00 | 1.946.400 | 38,12 | 36,50 | 38,00 | 00:00:00 | | 2000-02-14 | 37,72 | 1.298.400 | 39,25 | 37,62 | 37,94 | 00:00:00 | | 2000-02-15 | 37,50 | 692.800 | 38,12 | 37,25 | 38,00 | 00:00:00 | | 2000-02-16 | 37,69 | 756.800 | 38,31 | 37,25 | 37,56 | 00:00:00 | | 2000-02-17 | 36,50 | 667.600 | 38,31 | 35,50 | 38,31 | 00:00:00 | | 2000-02-18 | 34,62 | 546.400 | 36,75 | 34,62 | 36,75 | 00:00:00 | | 2000-02-22 | 34,19 | 537.600 | 34,88 | 33,62 | 34,75 | 00:00:00 | | 2000-02-23 | 8,16 | 28.228 | 8,59 | 8,16 | 8,55 | 00:00:00 | | 2000-02-24 | 33,38 | 974.400 | 35,62 | 32,88 | 33,12 | 00:00:00 | | 2000-02-25 | 33,97 | 911.200 | 34,12 | 33,25 | 33,88 | 00:00:00 | | 2000-02-28 | 39,09 | 878.000 | 39,12 | 33,50 | 33,69 | 00:00:00 | | 2000-02-29 | 37,75 | 751.200 | 38,69 | 36,44 | 38,38 | 00:00:00 | | 2000-03-01 | 38,03 | 508.800 | 38,62 | 37,38 | 38,62 | 00:00:00 | | 2000-03-02 | 38,66 | 748.400 | 40,00 | 37,25 | 37,62 | 00:00:00 | | 2000-03-03 | 39,00 | 318.400 | 39,12 | 38,00 | 38,88 | 00:00:00 | | 2000-03-06 | 36,75 | 615.200 | 39,00 | 36,75 | 38,94 | 00:00:00 | | 2000-03-07 | 36,50 | 441.600 | 37,12 | 36,00 | 37,12 | 00:00:00 | | 2000-03-08 | 36,62 | 870.400 | 37,12 | 36,00 | 36,50 | 00:00:00 | | 2000-03-09 | 36,00 | 1.485.600 | 36,62 | 35,81 | 36,12 | 00:00:00 | | 2000-03-10 | 35,62 | 688.000 | 36,12 | 35,38 | 36,00 | 00:00:00 | | 2000-03-13 | 34,53 | 1.075.200 | 35,44 | 33,88 | 35,38 | 00:00:00 | | 2000-03-14 | 34,88 | 677.200 | 35,12 | 34,44 | 34,62 | 00:00:00 | | 2000-03-15 | 35,69 | 1.219.200 | 35,75 | 34,62 | 34,88 | 00:00:00 | | 2000-03-16 | 38,56 | 483.200 | 40,19 | 36,19 | 36,50 | 00:00:00 | | 2000-03-17 | 38,97 | 437.600 | 40,75 | 37,62 | 38,19 | 00:00:00 | | 2000-03-20 | 37,25 | 467.200 | 38,75 | 37,12 | 38,75 | 00:00:00 | | 2000-03-21 | 39,78 | 343.200 | 40,12 | 37,25 | 37,62 | 00:00:00 | | 2000-03-22 | 40,88 | 733.600 | 41,50 | 40,00 | 40,50 | 00:00:00 | | 2000-03-23 | 42,88 | 1.099.200 | 43,50 | 40,00 | 40,25 | 00:00:00 | | 2000-03-24 | 43,88 | 524.000 | 43,94 | 42,50 | 42,88 | 00:00:00 | | 2000-03-27 | 42,38 | 1.105.200 | 44,12 | 42,25 | 44,12 | 00:00:00 | | 2000-03-28 | 43,94 | 655.600 | 45,00 | 42,38 | 42,84 | 00:00:00 | | 2000-03-29 | 43,50 | 554.400 | 44,00 | 43,25 | 43,84 | 00:00:00 | | 2000-03-30 | 42,19 | 447.200 | 43,00 | 41,88 | 43,00 | 00:00:00 | | 2000-03-31 | 39,75 | 1.069.600 | 42,12 | 39,12 | 42,12 | 00:00:00 | | 2000-04-03 | 36,88 | 546.000 | 40,88 | 36,88 | 40,06 | 00:00:00 | | 2000-04-04 | 39,56 | 277.600 | 39,75 | 36,50 | 37,00 | 00:00:00 | | 2000-04-05 | 39,44 | 193.600 | 39,88 | 38,12 | 38,14 | 00:00:00 | | 2000-04-06 | 39,62 | 131.200 | 39,88 | 38,38 | 39,88 | 00:00:00 | | 2000-04-07 | 37,94 | 250.400 | 39,00 | 37,12 | 38,78 | 00:00:00 | | 2000-04-10 | 37,19 | 276.400 | 38,48 | 37,12 | 38,48 | 00:00:00 | | 2000-04-11 | 38,03 | 573.600 | 38,94 | 35,50 | 37,94 | 00:00:00 | | 2000-04-12 | 39,12 | 312.400 | 39,94 | 37,38 | 37,88 | 00:00:00 | | 2000-04-13 | 38,50 | 490.400 | 39,75 | 38,50 | 38,88 | 00:00:00 | | 2000-04-14 | 38,20 | 465.600 | 39,00 | 37,75 | 38,75 | 00:00:00 | | 2000-04-17 | 35,12 | 894.400 | 38,75 | 35,12 | 37,62 | 00:00:00 | | 2000-04-18 | 41,31 | 995.200 | 42,31 | 34,75 | 35,38 | 00:00:00 | | 2000-04-19 | 40,56 | 446.000 | 41,62 | 38,88 | 40,62 | 00:00:00 | | 2000-04-20 | 40,25 | 334.400 | 41,00 | 40,12 | 40,81 | 00:00:00 | | 2000-04-24 | 38,50 | 490.400 | 41,00 | 37,88 | 41,00 | 00:00:00 | | 2000-04-25 | 42,75 | 676.000 | 42,75 | 38,62 | 39,12 | 00:00:00 | | 2000-04-26 | 42,00 | 277.600 | 42,75 | 41,62 | 42,38 | 00:00:00 | | 2000-04-27 | 41,64 | 800.800 | 42,75 | 41,44 | 42,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
