Premium
Expeditors International of Washington Inc (EXPD)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -0.39016115352 | 117.9 | 129.15 | 116.85 | 2167711 | 121.36529062 | CS |
| 4 | 6.02 | 5.40297971639 | 111.42 | 129.15 | 110.67 | 1808633 | 118.15387238 | CS |
| 12 | 1.62 | 1.39872215507 | 115.82 | 129.15 | 108.355 | 1280634 | 114.91899425 | CS |
| 26 | -5.07 | -4.13843767856 | 122.51 | 131.59 | 108.355 | 1170845 | 118.22661753 | CS |
| 52 | -3.21 | -2.66058847907 | 120.65 | 131.59 | 108.355 | 1212450 | 119.22816189 | CS |
| 156 | -0.19 | -0.161523420896 | 117.63 | 131.59 | 108.355 | 1225406 | 120.18010207 | CS |
| 260 | -0.19 | -0.161523420896 | 117.63 | 131.59 | 108.355 | 1225406 | 120.18010207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 117.44 | -4.71 | -3.86 | 121.98 | 122.61 | 116.94 | 2504706 |
| 1741646400 | 122.15 | -4.33 | -3.42 | 126.135 | 129.15 | 121.47 | 2901790 |
| 1741390800 | 126.48 | 5.74 | 4.75 | 120.08 | 128.485 | 119.64 | 2605992 |
| 1741304400 | 120.74 | 2.65 | 2.24 | 118.36 | 121 | 118.2 | 1398439 |
| 1741218000 | 118.09 | -0.04 | -0.03 | 117.9 | 119.56 | 116.85 | 1462096 |
| 1741131600 | 118.13 | -0.42 | -0.35 | 118.14 | 119.13 | 117.3 | 1718521 |
| 1741045200 | 118.55 | 1.19 | 1.01 | 118 | 119.8 | 117.52 | 1420875 |
| 1740786000 | 117.36 | 0.31 | 0.26 | 117.13 | 118.53 | 116.51 | 2660214 |
| 1740699600 | 117.05 | -0.35 | -0.30 | 117.17 | 118.635 | 116.71 | 1338171 |
| 1740613200 | 117.4 | -1.08 | -0.91 | 118.39 | 119.09 | 117.29 | 1542956 |
| 1740526800 | 118.48 | 1.93 | 1.66 | 116.89 | 119.85 | 116.89 | 1813559 |
| 1740440400 | 116.55 | 0.15 | 0.13 | 116.16 | 117.94 | 114.81 | 1923066 |
| 1740181200 | 116.4 | -0.86 | -0.73 | 117.05 | 117.75 | 114.15 | 2811278 |
| 1740094800 | 117.26 | 0.99 | 0.85 | 115.94 | 117.71 | 115.545 | 1170979 |
| 1740008400 | 116.27 | -1.76 | -1.49 | 119.77 | 119.77 | 116.06 | 1371276 |
| 1739922000 | 118.03 | 4.38 | 3.85 | 119.07 | 120.005 | 112.2 | 2269122 |
| 1739576400 | 113.65 | 0.91 | 0.81 | 113.05 | 113.96 | 112.33 | 1635059 |
| 1739490000 | 112.74 | 1.7 | 1.53 | 111 | 112.78 | 110.67 | 754250 |
| 1739403600 | 111.04 | -1.35 | -1.20 | 111.42 | 112.3 | 110.94 | 1095805 |
| 1739317200 | 112.39 | -0.11 | -0.10 | 111.74 | 112.705 | 111.36 | 700852 |
| 1739230800 | 112.5 | 2.11 | 1.91 | 111.05 | 112.795 | 110.35 | 818659 |
| 1738971600 | 110.39 | -0.33 | -0.30 | 110.5 | 111.43 | 110.26 | 1060702 |
| 1738885200 | 110.72 | -1.09 | -0.97 | 112.12 | 112.71 | 110.565 | 888435 |
| 1738798800 | 111.81 | -0.64 | -0.57 | 112.54 | 112.99 | 111.01 | 893954 |
| 1738712400 | 112.45 | 1.67 | 1.51 | 110.28 | 112.955 | 109.88 | 871131 |
| 1738626000 | 110.78 | -2.8 | -2.47 | 112.17 | 112.245 | 109.845 | 1260047 |
| 1738366800 | 113.58 | -0.16 | -0.14 | 113.77 | 115.13 | 112.82 | 1209000 |
| 1738280400 | 113.74 | -0.56 | -0.49 | 112.66 | 114.56 | 111.54 | 739798 |
| 1738194000 | 114.3 | 0.11 | 0.10 | 113.9 | 115.95 | 113.64 | 887169 |
| 1738107600 | 114.19 | -1.13 | -0.98 | 115.81 | 115.81 | 113.87 | 766513 |
| 1738021200 | 115.32 | 2.33 | 2.06 | 113.61 | 115.82 | 113.545 | 868041 |
| 1737762000 | 112.99 | 0.67 | 0.60 | 114.07 | 114.4573 | 112.71 | 726618 |
| 1737675600 | 112.32 | 0 | 0.00 | 112.32 | 112.32 | 112.32 | 0 |
| 1737589200 | 112.32 | -0.42 | -0.37 | 112.38 | 113.0717 | 112.015 | 616499 |
| 1737502800 | 112.74 | 2.39 | 2.17 | 110.5 | 112.85 | 110.295 | 1340659 |
| 1737157200 | 110.35 | -0.86 | -0.77 | 111.31 | 111.345 | 110.2 | 1701598 |
| 1737070800 | 111.21 | -0.24 | -0.22 | 111.47 | 111.82 | 110.33 | 1107305 |
| 1736984400 | 111.45 | 0.21 | 0.19 | 112.33 | 113.76 | 111.11 | 924824 |
| 1736898000 | 111.24 | 0.66 | 0.60 | 111 | 112.26 | 110.81 | 943484 |
| 1736811600 | 110.58 | 1.49 | 1.37 | 108.71 | 111.47 | 108.71 | 1219365 |
| 1736552400 | 109.09 | -3.8 | -3.37 | 112 | 112.79 | 108.355 | 2136270 |
| 1736379600 | 112.89 | 1.49 | 1.34 | 111.72 | 112.94 | 110.285 | 986331 |
| 1736293200 | 111.4 | 0.29 | 0.26 | 112.11 | 112.98 | 110.75 | 944177 |
| 1736206800 | 111.11 | -0.17 | -0.15 | 111.57 | 113.885 | 110.68 | 1074620 |
| 1735947600 | 111.28 | 1.26 | 1.15 | 110.2 | 111.62 | 109.63 | 670814 |
| 1735861200 | 110.02 | -0.75 | -0.68 | 110.93 | 111.6513 | 109.58 | 901641 |
| 1735688400 | 110.77 | -0.03 | -0.03 | 111.3 | 112.08 | 110.48 | 704289 |
| 1735602000 | 110.8 | -0.62 | -0.56 | 111.36 | 111.36 | 109.43 | 860312 |
| 1735342800 | 111.42 | 0.15 | 0.13 | 110.6 | 112.07 | 110.6 | 774446 |
| 1735256400 | 111.27 | 0.08 | 0.07 | 110.65 | 111.99 | 110.51 | 693292 |
| 1735077840 | 111.19 | 0.69 | 0.62 | 110.51 | 111.23 | 110.03 | 289029 |
| 1734997200 | 110.5 | -0.98 | -0.88 | 111 | 111.36 | 109.95 | 911727 |
| 1734738000 | 111.48 | -1.26 | -1.12 | 112.2 | 113.36 | 111.05 | 2367018 |
| 1734651600 | 112.74 | -1.59 | -1.39 | 114.9 | 114.95 | 112.49 | 1270418 |
| 1734565200 | 114.33 | -1.59 | -1.37 | 115.84 | 116.6 | 114.32 | 1033820 |
| 1734478800 | 115.92 | -1.86 | -1.58 | 116.17 | 117.9 | 115.85 | 1239970 |
| 1734392400 | 117.78 | -0.73 | -0.62 | 118.25 | 118.82 | 117.76 | 937003 |
| 1734133200 | 118.51 | -1.24 | -1.04 | 119.43 | 119.87 | 118.2 | 857183 |
| 1734046800 | 119.75 | -0.65 | -0.54 | 120.3 | 120.595 | 118.83 | 1113988 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
