Premium
Expeditors International of Washington Inc (EXPD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.42 | -1.48311576883 | 163.17 | 164.95 | 159.97 | 1624457 | 161.57730204 | CS |
| 4 | -1.08 | -0.667366990051 | 161.83 | 168.52 | 155.99 | 1465131 | 161.95364297 | CS |
| 12 | 18.1 | 12.6883981774 | 142.65 | 168.52 | 136.13 | 1179569 | 154.76132315 | CS |
| 26 | 9.51 | 6.28801904258 | 151.24 | 168.52 | 129.59 | 1356845 | 152.67089325 | CS |
| 52 | 45.74 | 39.7704547431 | 115.01 | 168.52 | 110.48 | 1329308 | 140.12916716 | CS |
| 156 | 43.12 | 36.6573153107 | 117.63 | 168.52 | 100.47 | 1293711 | 127.18530971 | CS |
| 260 | 43.12 | 36.6573153107 | 117.63 | 168.52 | 100.47 | 1293711 | 127.18530971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 161.34 | -1.81 | -1.11 | 164 | 164.435 | 160.82 | 974606 |
| 1782168000 | 163.15 | 1.83 | 1.13 | 162.79 | 164.94999 | 161.995 | 1472160 |
| 1781822400 | 161.32 | 0.71 | 0.44 | 161.46 | 162.99 | 160.1 | 2583964 |
| 1781736000 | 160.61 | -3.41 | -2.08 | 163.16999 | 164.03 | 159.97 | 1467099 |
| 1781649600 | 164.02 | 0.79 | 0.48 | 163.22999 | 165.47999 | 162.47 | 1089054 |
| 1781563200 | 163.22999 | -3.39 | -2.03 | 166.38999 | 166.38999 | 163 | 1717800 |
| 1781304000 | 166.62 | 0.18 | 0.11 | 168.24 | 168.52 | 165.29 | 865327 |
| 1781217600 | 166.44 | 1.73 | 1.05 | 165.93 | 168.2094 | 165.29499 | 1352421 |
| 1781131200 | 164.71 | -1.63 | -0.98 | 165.19 | 165.41 | 162.0025 | 1716790 |
| 1781044800 | 166.34 | 2.9 | 1.77 | 165 | 167 | 162.63999 | 1855039 |
| 1780958400 | 163.44 | 3 | 1.87 | 160.49 | 164.1 | 160.47 | 1902078 |
| 1780699200 | 160.44 | 0.31 | 0.19 | 160.27 | 162 | 159.94 | 1611102 |
| 1780612800 | 160.13 | 1.43 | 0.90 | 160.44 | 163 | 159.065 | 2182406 |
| 1780526400 | 158.69999 | 0.83 | 0.53 | 157.82 | 160.01 | 157.63 | 862079 |
| 1780440000 | 157.87 | -2.16 | -1.35 | 160.41999 | 160.46 | 156.82 | 1114429 |
| 1780353600 | 160.03 | 2.04 | 1.29 | 156.8 | 160.41 | 155.99 | 1315689 |
| 1780094400 | 157.99 | -0.97 | -0.61 | 157.75 | 160.28 | 157.6 | 2127528 |
| 1780008000 | 158.96 | -2.55 | -1.58 | 160.19999 | 161.84 | 158.81 | 917275 |
| 1779921600 | 161.51 | 0.81 | 0.50 | 161.83 | 163.1 | 160.4201 | 710437 |
| 1779835200 | 160.69999 | 2.22 | 1.40 | 158.71 | 161.63999 | 158.47999 | 747194 |
| 1779489600 | 158.47999 | 1.29 | 0.82 | 157.46 | 159.86 | 156.37639 | 1261973 |
| 1779403200 | 157.19 | -1.23 | -0.78 | 157.62 | 158.32 | 155.12 | 695267 |
| 1779316800 | 158.41999 | 0.82 | 0.52 | 157.72999 | 159.895 | 155.87 | 1292293 |
| 1779230400 | 157.6 | 0.83 | 0.53 | 156.09 | 157.83 | 154.1245 | 788923 |
| 1779144000 | 156.77 | 1.32 | 0.85 | 155.97 | 157.31 | 154.53 | 650355 |
| 1778884800 | 155.44999 | 1.84 | 1.20 | 154.47999 | 156.9001 | 153.755 | 859202 |
| 1778798400 | 153.61 | -2.19 | -1.41 | 156.04 | 156.68 | 149.13999 | 1078693 |
| 1778712000 | 155.8 | 1.37 | 0.89 | 155.13999 | 156.38 | 153.66999 | 791990 |
| 1778625600 | 154.43 | -1.11 | -0.71 | 154.44999 | 155.33 | 151.485 | 1119681 |
| 1778539200 | 155.54 | -1.15 | -0.73 | 157.32 | 157.32 | 153.94999 | 774206 |
| 1778280000 | 156.69 | 4.83 | 3.18 | 153.22 | 156.99 | 153.22 | 1054435 |
| 1778193600 | 151.86 | 0.62 | 0.41 | 152.94 | 153.69 | 151 | 1095186 |
| 1778107200 | 151.24 | -1.84 | -1.20 | 153.94 | 156.1 | 149.76 | 1388388 |
| 1778020800 | 153.08 | 13.37 | 9.57 | 148.9 | 153.5 | 143.895 | 1946492 |
| 1777934400 | 139.71 | -7.52 | -5.11 | 142.99 | 143.19999 | 136.13 | 2572437 |
| 1777675200 | 147.22999 | -0.66 | -0.45 | 148.59 | 149.5033 | 146.735 | 706692 |
| 1777588800 | 147.88999 | -0.9 | -0.60 | 148.87 | 150.8 | 147.135 | 1286914 |
| 1777502400 | 148.79 | 1.41 | 0.96 | 147.38 | 149.07 | 146.91999 | 1077739 |
| 1777416000 | 147.38 | -0.72 | -0.49 | 148.5 | 149.19999 | 146.74 | 985573 |
| 1777329600 | 148.1 | 0.54 | 0.37 | 147.83 | 149.41 | 147.47999 | 930486 |
| 1777070400 | 147.56 | -2.19 | -1.46 | 148.94 | 149.35499 | 146.86 | 771874 |
| 1776984000 | 149.75 | 1.31 | 0.88 | 148.1 | 150.63999 | 147.78 | 786717 |
| 1776897600 | 148.44 | -2.54 | -1.68 | 151.68 | 152.22 | 148.41999 | 760272 |
| 1776811200 | 150.97999 | 1.67 | 1.12 | 150.49 | 151.775 | 148.58 | 1049703 |
| 1776724800 | 149.31 | 2.01 | 1.36 | 146.34 | 149.38999 | 145 | 920852 |
| 1776465600 | 147.3 | 0.29 | 0.20 | 146.29 | 148.29 | 145.93 | 1256710 |
| 1776379200 | 147.01 | 2.99 | 2.08 | 143.22999 | 147.66999 | 142.91 | 1324681 |
| 1776292800 | 144.02 | -0.89 | -0.61 | 144.22999 | 145.11 | 143.44 | 822718 |
| 1776206400 | 144.91 | 1.03 | 0.72 | 143.52 | 145.11 | 142.4201 | 925382 |
| 1776120000 | 143.88 | 0.82 | 0.57 | 143.54 | 144.54499 | 142.22 | 1076882 |
| 1775860800 | 143.06 | -1.77 | -1.22 | 144.83 | 146.28 | 142.75 | 946758 |
| 1775774400 | 144.83 | -1.79 | -1.22 | 146.47 | 147.88 | 143.44 | 1354618 |
| 1775688000 | 146.62 | 2.09 | 1.45 | 144.99 | 146.955 | 143.705 | 1091430 |
| 1775601600 | 144.53 | -0.94 | -0.65 | 145.54 | 147.51 | 144.315 | 1007854 |
| 1775515200 | 145.47 | -0.34 | -0.23 | 144.87 | 145.585 | 144.26 | 657481 |
| 1775169600 | 145.81 | 1.5 | 1.04 | 143.58 | 147.26 | 143.29394 | 622474 |
| 1775083200 | 144.31 | 1.08 | 0.75 | 142.65 | 146.235 | 142.33 | 917131 |
| 1774996800 | 143.22999 | 1.75 | 1.24 | 143.21 | 145.35 | 141.91 | 1192426 |
| 1774910400 | 141.47999 | 0.26 | 0.18 | 142.96 | 143.6899 | 141.03 | 796064 |
| 1774651200 | 141.22 | -1.44 | -1.01 | 143.99 | 143.99 | 140.68 | 763829 |
| 1774564800 | 142.66 | -0.52 | -0.36 | 141.03 | 144.43 | 141.03 | 721238 |
| 1774478400 | 143.18 | 1.21 | 0.85 | 143.05 | 144.32 | 141.81 | 949724 |
| 1774392000 | 141.97 | 1.43 | 1.02 | 141.54 | 143.6 | 140.63 | 1028095 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
