Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXPD.US
117.90+0.26(+0.22%)(czas lokalny: 17.05.2024 16:00)Expeditors International Of Washington, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 117.90 | 118.38 | 116.83 | 117.90 | 865 161 | 0 |
16.05.2024 | 117.82 | 117.85 | 116.82 | 117.64 | 816 422 | 0 |
15.05.2024 | 118.24 | 118.33 | 117.39 | 117.81 | 773 378 | 0 |
14.05.2024 | 118.20 | 118.49 | 117.19 | 117.52 | 1 151 006 | 0 |
13.05.2024 | 118.40 | 119.51 | 117.39 | 117.61 | 906 358 | 0 |
10.05.2024 | 117.55 | 118.84 | 117.34 | 118.33 | 913 282 | 0 |
09.05.2024 | 116.60 | 117.40 | 116.45 | 117.03 | 923 253 | 0 |
08.05.2024 | 115.75 | 117.97 | 114.74 | 116.83 | 1 431 524 | 0 |
07.05.2024 | 116.33 | 117.08 | 113.72 | 114.90 | 2 222 453 | 0 |
06.05.2024 | 116.01 | 116.94 | 114.89 | 115.64 | 2 205 489 | 0 |
03.05.2024 | 113.83 | 115.71 | 113.80 | 114.96 | 1 520 020 | 0 |
02.05.2024 | 113.55 | 116.28 | 113.12 | 113.91 | 1 665 754 | 0 |
01.05.2024 | 111.50 | 113.67 | 111.20 | 111.99 | 1 366 160 | 0 |
30.04.2024 | 113.33 | 113.67 | 111.22 | 111.31 | 2 061 698 | 0 |
29.04.2024 | 113.52 | 114.27 | 112.80 | 113.79 | 1 489 640 | 0 |
26.04.2024 | 112.94 | 114.29 | 112.56 | 113.30 | 1 019 173 | 0 |
25.04.2024 | 112.49 | 113.75 | 111.81 | 113.15 | 1 565 220 | 0 |
24.04.2024 | 112.65 | 113.80 | 111.98 | 112.87 | 1 377 235 | 0 |
23.04.2024 | 114.15 | 114.82 | 112.99 | 113.07 | 1 386 569 | 0 |
22.04.2024 | 115.30 | 115.91 | 114.00 | 114.09 | 965 440 | 0 |
19.04.2024 | 115.32 | 116.04 | 114.36 | 114.61 | 3 319 648 | 0 |
18.04.2024 | 114.76 | 115.36 | 113.97 | 114.76 | 835 666 | 0 |
17.04.2024 | 114.91 | 116.12 | 114.02 | 114.34 | 1 010 142 | 0 |
16.04.2024 | 115.99 | 116.36 | 114.77 | 115.67 | 1 316 145 | 0 |
15.04.2024 | 118.11 | 118.77 | 116.37 | 116.71 | 1 219 278 | 0 |
12.04.2024 | 117.80 | 118.20 | 116.81 | 117.65 | 939 732 | 0 |
11.04.2024 | 119.02 | 119.36 | 117.61 | 118.76 | 1 089 430 | 0 |
10.04.2024 | 120.67 | 120.68 | 117.75 | 118.32 | 839 242 | 0 |
09.04.2024 | 119.01 | 121.17 | 118.45 | 121.00 | 1 376 938 | 0 |
08.04.2024 | 117.73 | 118.67 | 117.75 | 118.29 | 797 079 | 0 |
05.04.2024 | 116.43 | 117.72 | 115.96 | 117.35 | 789 592 | 0 |
04.04.2024 | 118.23 | 118.42 | 115.77 | 116.15 | 808 135 | 0 |
03.04.2024 | 117.86 | 118.74 | 117.30 | 117.70 | 848 743 | 0 |
02.04.2024 | 118.40 | 118.99 | 116.66 | 117.60 | 1 068 739 | 0 |
01.04.2024 | 121.17 | 121.38 | 119.03 | 119.07 | 749 145 | 0 |
28.03.2024 | 121.59 | 121.57 | 121.57 | 121.57 | 797 547 | 0 |
27.03.2024 | 119.94 | 121.58 | 119.34 | 121.24 | 649 443 | 0 |
26.03.2024 | 120.41 | 121.20 | 119.65 | 119.94 | 907 772 | 0 |
25.03.2024 | 121.41 | 121.99 | 119.99 | 120.06 | 1 411 431 | 0 |
22.03.2024 | 122.59 | 122.83 | 120.91 | 121.69 | 805 032 | 0 |
21.03.2024 | 119.85 | 121.68 | 119.56 | 121.54 | 819 612 | 0 |
20.03.2024 | 117.55 | 119.75 | 117.26 | 119.57 | 936 804 | 0 |
19.03.2024 | 117.22 | 118.14 | 116.85 | 117.68 | 1 110 098 | 0 |
18.03.2024 | 120.10 | 120.45 | 117.15 | 117.23 | 1 298 000 | 0 |
15.03.2024 | 118.06 | 119.92 | 118.16 | 119.86 | 3 077 953 | 0 |
14.03.2024 | 121.21 | 121.21 | 117.90 | 118.89 | 1 077 622 | 0 |
13.03.2024 | 121.52 | 122.58 | 120.82 | 121.41 | 929 403 | 0 |
12.03.2024 | 120.65 | 122.58 | 120.65 | 121.52 | 1 205 037 | 0 |
11.03.2024 | 120.90 | 122.28 | 120.67 | 120.73 | 1 249 461 | 0 |
08.03.2024 | 122.50 | 122.60 | 120.49 | 121.26 | 1 207 080 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus