Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXPD.US
120.81-0.79(-0.65%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 119.56 | 122.66 | 119.53 | 121.60 | 2 188 623 | 0 |
15.07.2024 | 119.98 | 120.74 | 118.38 | 119.03 | 1 977 038 | 0 |
12.07.2024 | 123.42 | 123.92 | 119.14 | 119.89 | 2 097 868 | 0 |
11.07.2024 | 121.44 | 123.01 | 120.53 | 122.78 | 1 180 367 | 0 |
10.07.2024 | 120.01 | 121.81 | 119.40 | 120.57 | 793 940 | 0 |
09.07.2024 | 120.47 | 120.71 | 118.47 | 118.65 | 1 081 426 | 0 |
08.07.2024 | 123.60 | 123.77 | 119.26 | 119.91 | 955 628 | 0 |
05.07.2024 | 122.74 | 124.03 | 122.67 | 123.45 | 781 283 | 0 |
03.07.2024 | 122.10 | 124.54 | 121.20 | 123.85 | 881 712 | 0 |
02.07.2024 | 120.46 | 121.59 | 120.13 | 121.22 | 973 187 | 0 |
01.07.2024 | 124.76 | 125.26 | 120.76 | 120.87 | 1 103 877 | 0 |
28.06.2024 | 126.29 | 127.54 | 124.25 | 124.79 | 2 079 452 | 0 |
27.06.2024 | 127.43 | 127.99 | 125.68 | 125.99 | 983 490 | 0 |
26.06.2024 | 126.91 | 127.66 | 126.50 | 127.26 | 1 178 191 | 0 |
25.06.2024 | 126.98 | 127.57 | 125.17 | 126.60 | 1 152 461 | 0 |
24.06.2024 | 127.19 | 129.24 | 126.32 | 126.98 | 1 644 262 | 0 |
21.06.2024 | 126.47 | 127.99 | 125.43 | 126.42 | 5 506 761 | 0 |
20.06.2024 | 124.35 | 126.38 | 124.07 | 126.25 | 1 208 962 | 0 |
18.06.2024 | 123.82 | 124.53 | 124.53 | 124.53 | 1 362 730 | 0 |
17.06.2024 | 122.88 | 124.28 | 122.58 | 123.73 | 1 035 464 | 0 |
14.06.2024 | 123.05 | 124.03 | 120.75 | 123.39 | 1 090 278 | 0 |
13.06.2024 | 125.58 | 125.58 | 123.95 | 124.29 | 994 492 | 0 |
12.06.2024 | 125.97 | 126.61 | 124.48 | 125.29 | 1 022 363 | 0 |
11.06.2024 | 125.30 | 125.65 | 123.65 | 124.41 | 1 171 280 | 0 |
10.06.2024 | 125.29 | 126.92 | 124.81 | 126.81 | 1 243 320 | 0 |
07.06.2024 | 125.15 | 125.82 | 124.53 | 125.47 | 1 505 852 | 0 |
06.06.2024 | 125.78 | 126.05 | 124.58 | 125.52 | 1 173 851 | 0 |
05.06.2024 | 123.00 | 126.47 | 122.67 | 126.30 | 1 808 502 | 0 |
04.06.2024 | 121.22 | 122.96 | 120.91 | 122.34 | 1 609 483 | 0 |
03.06.2024 | 121.05 | 121.49 | 118.87 | 121.21 | 1 401 245 | 0 |
31.05.2024 | 120.31 | 121.15 | 119.67 | 120.90 | 5 987 292 | 0 |
30.05.2024 | 118.39 | 120.38 | 117.40 | 120.22 | 1 275 523 | 0 |
29.05.2024 | 118.09 | 118.73 | 117.13 | 117.82 | 1 485 927 | 0 |
28.05.2024 | 118.41 | 120.86 | 118.18 | 119.09 | 1 791 914 | 0 |
24.05.2024 | 117.20 | 117.96 | 117.96 | 117.96 | 927 496 | 0 |
23.05.2024 | 117.25 | 117.26 | 116.08 | 116.69 | 1 378 065 | 0 |
22.05.2024 | 117.45 | 118.00 | 116.76 | 117.20 | 955 702 | 0 |
21.05.2024 | 117.81 | 118.38 | 117.04 | 117.72 | 968 207 | 0 |
20.05.2024 | 117.82 | 118.77 | 117.38 | 118.41 | 919 657 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus