Mercados españoles cerrados

Expeditors International of Washington, Inc. (0IJR.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,17-1,35 (-1,19%)
Al cierre: 05:33PM BST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024113,22113,50112,04112,17112,17533
29 abr 2024114,03114,21112,97113,52113,5229.286
26 abr 2024113,86113,89113,12113,34113,34303
25 abr 2024112,57112,73112,06112,42112,42977
24 abr 2024113,60113,66112,30112,30112,304764
23 abr 2024114,93114,93113,44113,44113,44931
22 abr 2024116,14116,14114,36114,71114,7183
19 abr 2024115,52115,95114,68115,21115,2125.752
18 abr 2024114,34115,26113,72114,47114,476934
17 abr 2024115,46115,71114,16114,69114,69492
16 abr 2024116,15116,15115,16115,39115,39406
15 abr 2024118,82118,82117,90118,20118,201469
12 abr 2024118,44118,44116,95117,12117,12406
11 abr 2024119,78119,78118,31118,31118,31486
10 abr 2024119,62120,94118,09118,21118,211806
09 abr 2024119,21121,05118,77121,01121,012215
08 abr 2024118,17118,51117,46118,43118,43277
05 abr 2024117,15117,42116,10117,35117,35646
04 abr 2024117,79118,46117,77118,36118,36235
03 abr 2024117,99118,47117,45118,47118,47354
02 abr 2024117,68118,36117,32117,32117,32725
28 mar 2024121,82122,19121,74121,77121,77964
27 mar 2024119,99121,26119,70121,26121,26662
26 mar 2024120,08120,97120,01120,12120,1219
25 mar 2024121,75121,98120,70120,70120,7028
22 mar 2024122,03122,77120,89121,41121,41421
21 mar 2024119,88120,84119,58120,48120,481636
20 mar 2024117,59119,05117,59119,05119,051275
19 mar 2024117,06118,06117,00117,09117,09341
18 mar 2024120,77120,77118,00118,00118,00808
15 mar 2024118,68119,23117,04119,17119,17533
14 mar 2024120,61120,61118,63118,63118,63969
13 mar 2024122,15122,44121,48121,62121,62149
12 mar 2024121,05122,46121,05122,32122,32124
11 mar 2024121,43122,19120,49121,13121,13548
08 mar 2024121,77122,60120,81122,05122,05211
07 mar 2024121,37122,26121,09122,26122,26380
06 mar 2024120,22121,28119,14120,94120,9428.112
05 mar 2024119,41119,96118,66119,87119,874048
04 mar 2024120,61120,82120,06120,06120,06324
01 mar 2024119,77119,77118,25119,69119,69990
29 feb 2024118,77120,36118,20120,36120,361416
28 feb 2024118,59119,14117,82119,12119,12151
27 feb 2024118,65120,09118,00118,73118,731103
26 feb 2024119,93120,02118,26120,02120,02227
23 feb 2024121,18121,48120,22120,25120,25302
22 feb 2024118,56120,37118,54120,37120,373369
21 feb 2024116,73117,85116,46117,77117,77740
20 feb 2024118,50122,99114,00114,65114,651979
19 feb 2024------
16 feb 2024125,92125,96124,72125,61125,61199
15 feb 2024126,20127,11125,74125,88125,8843
14 feb 2024125,35126,30124,76124,99124,9987
13 feb 2024124,69125,79124,46125,13125,13174
12 feb 2024127,63127,85126,47127,14127,14436
09 feb 2024127,50127,50125,64126,55126,55825
08 feb 2024125,83127,95125,25125,98125,98363
07 feb 2024127,18127,18126,20126,86126,861142
06 feb 2024125,26127,48124,41125,98125,9818.520
05 feb 2024123,60124,90123,32124,90124,90994
02 feb 2024123,63124,21122,71124,21124,21593
01 feb 2024126,28126,28124,87125,22125,22161
31 ene 2024128,58129,78127,56127,58127,58277
30 ene 2024125,63128,74125,63128,74128,74528
29 ene 2024129,01129,94127,54127,54127,54263
26 ene 2024130,04130,82129,62129,75129,751026
25 ene 2024126,70131,09126,70129,40129,401327
24 ene 2024129,00129,75127,48127,59127,5975
23 ene 2024127,43129,05127,43128,34128,341552
22 ene 2024128,43129,67128,33128,80128,8054
19 ene 2024128,97128,97126,41127,14127,14155
18 ene 2024127,39128,08126,33128,08128,08643
17 ene 2024127,28127,28124,14126,15126,15401
16 ene 2024125,54127,23125,37127,23127,238
15 ene 2024------
12 ene 2024126,77127,05125,65126,04126,04530
11 ene 2024124,30125,07123,97125,07125,07205
10 ene 2024123,00124,63123,00124,41124,41160
09 ene 2024125,51125,72124,03124,03124,03361
08 ene 2024128,25128,25125,93125,93125,9352
05 ene 2024128,37128,37128,28128,28128,2886
04 ene 2024127,37127,37127,37127,37127,3762
03 ene 2024126,08128,04126,08128,02128,02178
02 ene 2024127,06127,23126,12126,54126,54106
29 dic 2023128,26128,26126,63126,64126,6417
28 dic 2023128,41128,41127,38127,62127,629
27 dic 2023------
22 dic 2023126,93128,95126,93128,95128,9521
21 dic 2023126,92127,25126,02126,83126,8347
20 dic 2023125,14127,79125,14127,52127,52322
19 dic 2023127,38127,60126,53126,86126,86481
18 dic 2023125,05127,33124,88127,14127,141224
15 dic 2023123,43124,98122,51124,89124,89955
14 dic 2023123,64123,87122,97122,97122,97326
13 dic 2023120,57120,87120,04120,04120,04352
12 dic 2023120,87120,87120,30120,30120,30233
11 dic 2023120,00120,90119,37120,02120,022
08 dic 2023120,55120,56119,52119,85119,85742
07 dic 2023120,24121,04120,01120,30120,30116
06 dic 2023121,57121,78120,00120,54120,54270
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...