Mercados españoles abiertos en 6 hrs 1 min

Expeditors International of Washington, Inc. (EXPD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,87-0,20 (-0,18%)
Al cierre: 04:00PM EDT
112,87 -0,02 (-0,02%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024112,65113,79111,98112,87112,871.377.235
23 abr 2024114,15114,82112,99113,07113,071.389.100
22 abr 2024115,30115,35114,00114,09114,091.004.400
19 abr 2024115,32116,04114,36114,61114,613.321.000
18 abr 2024114,76115,36113,97114,76114,76835.800
17 abr 2024114,91116,12114,02114,34114,341.010.100
16 abr 2024115,99116,36114,77115,67115,671.316.100
15 abr 2024118,11118,77116,37116,71116,711.219.300
12 abr 2024117,80118,21116,81117,65117,65939.700
11 abr 2024119,02119,37117,61118,76118,761.091.000
10 abr 2024120,67120,68117,75118,32118,32839.200
09 abr 2024119,01121,17118,45121,00121,001.376.900
08 abr 2024117,73118,65117,73118,29118,29797.100
05 abr 2024116,43117,66115,96117,35117,35789.600
04 abr 2024118,23118,42115,77116,15116,15808.100
03 abr 2024117,86118,74117,30117,70117,70848.700
02 abr 2024118,40118,99116,66117,60117,601.068.700
01 abr 2024121,34121,34119,03119,07119,07749.100
28 mar 2024121,59122,41121,28121,57121,57797.500
27 mar 2024119,94121,56119,31121,24121,24649.400
26 mar 2024120,41121,21119,65119,94119,941.151.300
25 mar 2024121,41121,99119,99120,06120,061.431.300
22 mar 2024122,59122,84120,91121,69121,69805.000
21 mar 2024119,85121,68119,56121,54121,54819.600
20 mar 2024117,55119,75117,26119,57119,57936.800
19 mar 2024117,22118,15116,87117,68117,681.110.100
18 mar 2024120,10120,23117,15117,23117,231.298.000
15 mar 2024118,33119,92118,06119,86119,863.087.100
14 mar 2024121,21121,21117,90118,89118,891.077.600
13 mar 2024121,52122,58120,83121,41121,41929.400
12 mar 2024120,65122,58120,65121,52121,521.205.000
11 mar 2024120,90122,28120,67120,73120,731.249.500
08 mar 2024122,50122,60120,57121,26121,261.207.100
07 mar 2024121,38122,75120,98122,06122,061.166.200
06 mar 2024119,87121,46119,65121,01121,011.064.600
05 mar 2024119,37120,15118,43119,14119,141.705.800
04 mar 2024120,25121,09119,70119,96119,961.014.600
01 mar 2024119,05120,73118,12120,64120,641.686.200
29 feb 2024119,61120,67117,97119,60119,602.123.600
28 feb 2024118,17119,23117,82118,77118,771.117.900
27 feb 2024119,31119,52117,90118,73118,731.022.700
26 feb 2024119,62120,05117,97119,30119,301.736.300
23 feb 2024121,28121,79119,70120,15120,15927.600
22 feb 2024117,47121,35117,47120,90120,901.456.600
21 feb 2024115,90118,22115,86117,90117,901.665.000
20 feb 2024117,68119,59114,00115,57115,572.688.900
16 feb 2024124,86126,03124,13124,16124,161.458.700
15 feb 2024126,05126,72125,60125,92125,92831.000
14 feb 2024125,81126,45124,51125,74125,74760.800
13 feb 2024125,30125,63124,10125,26125,26708.900
12 feb 2024127,28127,77126,20126,55126,55784.200
09 feb 2024126,99127,39125,52127,36127,36887.700
08 feb 2024127,34127,47125,16127,18127,18941.600
07 feb 2024126,96128,37126,14127,61127,611.046.100
06 feb 2024125,00127,46124,86126,01126,01800.000
05 feb 2024123,52124,96123,18124,57124,57816.600
02 feb 2024122,98125,15121,64124,33124,331.247.600
01 feb 2024125,29126,75120,99123,69123,692.104.000
31 ene 2024128,58128,91126,21126,33126,331.587.900
30 ene 2024126,39129,24125,40128,49128,49875.800
29 ene 2024129,39129,44127,00128,19128,19866.400
26 ene 2024130,28130,49129,27129,93129,93834.500
25 ene 2024127,92131,17127,48129,98129,981.126.900
24 ene 2024129,23129,54126,92127,18127,18645.400
23 ene 2024128,77129,46127,86128,50128,501.250.300
22 ene 2024128,80129,88128,36128,67128,67883.400
19 ene 2024129,00129,00126,16127,43127,431.500.800
18 ene 2024126,85128,74126,46128,64128,64979.800
17 ene 2024126,19127,62125,47126,56126,561.063.500
16 ene 2024126,38127,45125,12127,19127,191.323.000
12 ene 2024126,21127,17125,35126,66126,66740.500
11 ene 2024124,35125,75123,85125,42125,421.257.200
10 ene 2024122,98125,11122,98125,08125,08999.600
09 ene 2024125,34125,73122,31122,85122,851.241.100
08 ene 2024128,76128,76125,59126,27126,271.381.500
05 ene 2024127,06129,18126,80128,52128,521.079.300
04 ene 2024126,43128,29126,32127,25127,25974.000
03 ene 2024126,46128,46125,86127,28127,281.481.300
02 ene 2024126,42127,42126,20127,08127,08784.800
29 dic 2023127,40128,06126,37127,20127,20616.300
28 dic 2023127,76128,26127,06127,58127,58525.700
27 dic 2023128,44128,77127,59127,88127,88653.600
26 dic 2023128,88129,10128,27128,31128,31830.300
22 dic 2023127,21129,14127,14128,91128,91848.900
21 dic 2023126,99127,42125,77126,67126,67977.500
20 dic 2023125,78127,96125,25125,43125,431.213.500
19 dic 2023127,14127,69126,23126,49126,491.091.500
18 dic 2023125,12127,61124,73126,52126,522.106.900
15 dic 2023123,00125,09122,49124,45124,453.532.200
14 dic 2023123,50124,22122,76123,52123,521.333.200
13 dic 2023120,62122,41119,63122,29122,291.413.700
12 dic 2023120,68120,96119,97120,52120,52858.800
11 dic 2023119,98120,71118,69120,38120,381.399.900
08 dic 2023119,93120,89119,49120,37120,371.238.800
07 dic 2023120,97121,22119,87120,10120,101.230.800
06 dic 2023121,28121,97119,70120,62120,621.191.100
05 dic 2023121,14121,88119,82121,04121,041.492.400
04 dic 2023119,12122,09118,22121,81121,812.194.700
01 dic 2023120,59120,90119,52120,09120,091.352.200
30 nov 2023118,97120,42117,69120,34120,344.836.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...