Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXPD.US
121.57+0.33(+0.27%)(czas lokalny: 28.03.2024 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 |
---|---|---|---|---|---|---|
28.03.2024 | 121.59 | 122.41 | 121.28 | 121.57 | 797 541 | 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 |
07.03.2024 | 121.38 | 122.75 | 120.97 | 122.06 | 1 166 160 | 0 |
06.03.2024 | 119.87 | 121.46 | 119.65 | 121.01 | 1 054 089 | 0 |
05.03.2024 | 119.37 | 120.15 | 118.42 | 119.14 | 1 705 756 | 0 |
04.03.2024 | 120.25 | 121.09 | 119.70 | 119.96 | 1 014 643 | 0 |
01.03.2024 | 119.05 | 120.73 | 118.12 | 120.64 | 1 685 592 | 0 |
29.02.2024 | 119.61 | 120.67 | 117.97 | 119.60 | 2 123 600 | 0 |
28.02.2024 | 118.17 | 119.23 | 117.82 | 118.77 | 1 117 925 | 0 |
27.02.2024 | 119.31 | 119.52 | 117.90 | 118.73 | 1 022 749 | 0 |
26.02.2024 | 119.65 | 120.05 | 117.97 | 119.30 | 1 736 296 | 0 |
23.02.2024 | 121.28 | 121.79 | 119.70 | 120.15 | 927 586 | 0 |
22.02.2024 | 119.08 | 121.36 | 117.47 | 120.90 | 1 400 803 | 0 |
21.02.2024 | 115.90 | 118.23 | 115.86 | 117.90 | 1 655 134 | 0 |
20.02.2024 | 117.68 | 120.45 | 114.00 | 115.57 | 2 688 908 | 0 |
16.02.2024 | 124.86 | 124.16 | 124.16 | 124.16 | 1 458 664 | 0 |
15.02.2024 | 126.05 | 126.72 | 125.60 | 125.92 | 806 594 | 0 |
14.02.2024 | 125.81 | 126.45 | 124.51 | 125.74 | 760 841 | 0 |
13.02.2024 | 125.30 | 125.62 | 124.09 | 125.26 | 708 923 | 0 |
12.02.2024 | 127.28 | 127.92 | 126.19 | 126.55 | 784 186 | 0 |
09.02.2024 | 126.99 | 127.37 | 125.52 | 127.36 | 887 649 | 0 |
08.02.2024 | 127.34 | 127.47 | 125.15 | 127.18 | 928 646 | 0 |
07.02.2024 | 126.96 | 128.37 | 126.05 | 127.61 | 1 037 143 | 0 |
06.02.2024 | 125.00 | 127.46 | 124.75 | 126.01 | 800 042 | 0 |
05.02.2024 | 123.52 | 124.96 | 123.18 | 124.57 | 811 082 | 0 |
02.02.2024 | 122.98 | 125.15 | 121.64 | 124.33 | 1 247 647 | 0 |
01.02.2024 | 125.29 | 126.75 | 120.99 | 123.69 | 2 095 277 | 0 |
31.01.2024 | 128.58 | 128.91 | 126.21 | 126.33 | 1 587 904 | 0 |
30.01.2024 | 126.39 | 129.24 | 125.40 | 128.49 | 875 328 | 0 |
29.01.2024 | 129.39 | 129.44 | 127.00 | 128.19 | 866 403 | 0 |
26.01.2024 | 130.28 | 130.49 | 129.27 | 129.93 | 834 402 | 0 |
25.01.2024 | 127.92 | 131.17 | 127.44 | 129.98 | 1 125 247 | 0 |
24.01.2024 | 129.23 | 129.54 | 126.92 | 127.18 | 644 018 | 0 |
23.01.2024 | 128.77 | 129.46 | 127.86 | 128.50 | 1 250 218 | 0 |
22.01.2024 | 128.80 | 129.88 | 128.36 | 128.67 | 883 353 | 0 |
19.01.2024 | 129.00 | 129.00 | 126.16 | 127.43 | 1 500 835 | 0 |
18.01.2024 | 126.85 | 128.74 | 126.45 | 128.64 | 979 771 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus