Cotización de los valores en bolsa

EXPEDITORS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

101,830 $

MÁXIMO

102,410 $

MÁXIMO (52 SEMANAS)

137,80 $

VAR. 2022(%)

-24,66 %

VOL. DIARIO (TIT.)

734.824

ÚLT. SESIÓN

101,460 $

MÍNIMO

100,375 $

MÍNIMO (52 SEMANAS)

92,58 $

VAR. 12 MESES(%)

-21,19 %

EFECTIVO

74.355.920$

15 últimas sesiones

01/07/2022
- Cierre
- 97,580
- Var. (%)
- 0,144%
05/07/2022
- Cierre
- 96,500
- Var. (%)
- -1,107%
06/07/2022
- Cierre
- 97,510
- Var. (%)
- 1,047%
07/07/2022
- Cierre
- 98,400
- Var. (%)
- 0,913%
08/07/2022
- Cierre
- 97,240
- Var. (%)
- -1,179%
11/07/2022
- Cierre
- 97,330
- Var. (%)
- 0,093%
12/07/2022
- Cierre
- 96,340
- Var. (%)
- -1,017%
13/07/2022
- Cierre
- 94,650
- Var. (%)
- -1,754%
14/07/2022
- Cierre
- 94,920
- Var. (%)
- 0,285%
15/07/2022
- Cierre
- 96,830
- Var. (%)
- 2,012%
18/07/2022
- Cierre
- 96,590
- Var. (%)
- -0,248%
19/07/2022
- Cierre
- 100,130
- Var. (%)
- 3,665%
20/07/2022
- Cierre
- 102,240
- Var. (%)
- 2,107%
21/07/2022
- Cierre
- 101,460
- Var. (%)
- -0,763%
22/07/2022
- Cierre
- 101,170
- Var. (%)
- -0,286%

0.26%

Rango de precios (12 M.)
Máximo
134,96

Mínimo
93,77

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	134,96
Mínimo 2022	93,77
Máximo 12 meses	137,80
Míximo 12 meses	92,58
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.438.027
Media títulos 12m	1.219.659
Efectivo 3m	147.561.335
Efectivo 12m	137.126.792

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	101,170	-0,290	-0,286%	101,830	102,410	100,375	734.824
21/07/2022	101,460	-0,780	-0,763%	102,310	102,590	100,815	801.518
20/07/2022	102,240	2,110	2,107%	100,200	102,550	99,640	1.063.655
19/07/2022	100,130	3,540	3,665%	97,430	100,420	96,930	787.624
18/07/2022	96,590	-0,240	-0,248%	97,310	98,260	96,230	878.870
15/07/2022	96,830	1,910	2,012%	96,540	97,070	95,610	5.655.248
14/07/2022	94,920	0,270	0,285%	93,620	95,020	92,580	1.010.359
13/07/2022	94,650	-1,690	-1,754%	95,140	95,650	93,090	1.282.842
12/07/2022	96,340	-0,990	-1,017%	96,350	98,005	94,510	1.339.800
11/07/2022	97,330	0,090	0,093%	96,650	98,740	96,450	1.102.836
08/07/2022	97,240	-1,160	-1,179%	98,400	98,850	96,580	1.541.705
07/07/2022	98,400	0,890	0,913%	98,330	99,150	97,670	698.769
06/07/2022	97,510	1,010	1,047%	96,560	97,850	95,395	997.592
05/07/2022	96,500	-1,080	-1,107%	97,130	97,280	95,319	877.414
01/07/2022	97,580	0,140	0,144%	97,420	98,450	96,090	945.029
30/06/2022	97,440	-0,610	-0,622%	97,110	98,740	95,940	819.011
29/06/2022	98,050	0,220	0,225%	97,980	98,655	96,525	863.797
28/06/2022	97,830	-2,700	-2,686%	100,470	101,755	97,150	983.054
27/06/2022	100,530	0,040	0,040%	100,770	101,900	99,990	803.416
24/06/2022	100,490	4,060	4,210%	96,500	100,580	96,500	2.554.999
23/06/2022	96,430	0,870	0,910%	95,870	96,820	94,560	880.886
22/06/2022	95,560	-0,250	-0,261%	94,770	95,930	94,560	927.511
21/06/2022	95,810	1,590	1,688%	95,240	96,350	93,990	1.174.499
17/06/2022	94,220	-2,080	-2,160%	96,090	96,880	93,770	1.974.793
16/06/2022	96,300	-1,650	-1,685%	96,490	97,110	94,730	1.472.092
15/06/2022	97,950	-0,650	-0,659%	99,230	100,980	97,125	1.351.691
14/06/2022	98,600	2,120	2,197%	97,830	102,160	97,690	1.566.445
13/06/2022	96,480	-1,980	-2,011%	96,980	98,245	96,010	1.413.630
10/06/2022	98,460	-2,740	-2,708%	100,140	101,350	98,400	1.198.596
09/06/2022	101,200	-1,900	-1,843%	102,610	104,560	101,150	1.464.557
08/06/2022	103,100	-6,210	-5,681%	107,830	108,200	103,000	1.818.717
07/06/2022	109,310	-0,310	-0,283%	108,170	109,830	106,300	1.219.815
06/06/2022	109,620	-0,320	-0,291%	110,330	110,650	109,430	1.119.174
03/06/2022	109,940	0,970	0,890%	108,450	110,520	108,120	911.427
02/06/2022	108,970	1,130	1,048%	107,960	108,990	107,050	821.227
01/06/2022	107,840	-1,020	-0,937%	109,040	109,720	107,590	870.820
31/05/2022	108,860	-1,790	-1,618%	109,630	109,640	107,230	1.401.925
27/05/2022	110,650	1,940	1,785%	108,660	110,890	108,640	871.138
26/05/2022	108,710	2,580	2,431%	106,850	109,125	106,440	821.438
25/05/2022	106,130	0,840	0,798%	105,120	107,400	104,080	1.256.899
24/05/2022	105,290	-0,330	-0,312%	104,950	105,880	102,980	848.844
23/05/2022	105,620	0,180	0,171%	106,160	106,510	104,640	1.171.805
20/05/2022	105,440	1,750	1,688%	104,730	105,550	102,570	1.401.045
19/05/2022	103,690	-0,870	-0,832%	104,560	105,990	102,080	1.993.702
18/05/2022	104,560	-10,270	-8,944%	113,490	113,990	104,160	1.521.828
17/05/2022	114,830	3,580	3,218%	111,660	115,100	111,370	1.557.800
16/05/2022	111,250	-0,340	-0,305%	111,500	112,140	109,140	1.423.300
13/05/2022	111,590	0,450	0,405%	111,380	114,910	111,010	1.879.503
12/05/2022	111,140	3,150	2,917%	107,990	111,200	107,640	2.119.176
11/05/2022	107,990	-1,040	-0,954%	108,870	109,870	107,260	1.747.491
10/05/2022	109,030	-0,730	-0,665%	109,030	110,560	106,380	1.930.372
09/05/2022	109,760	1,710	1,583%	107,480	111,570	106,980	3.006.946
06/05/2022	108,050	-1,000	-0,917%	108,050	110,130	106,840	1.732.676
05/05/2022	109,050	-1,760	-1,588%	109,970	111,550	108,600	1.736.403
04/05/2022	110,810	8,160	7,949%	103,640	110,950	103,370	2.367.009
03/05/2022	102,650	2,640	2,640%	98,000	103,585	97,990	1.925.591
02/05/2022	100,010	0,940	0,949%	99,040	100,850	98,150	2.031.217
29/04/2022	99,070	-3,300	-3,224%	99,070	103,620	98,870	2.950.184
28/04/2022	102,370	1,850	1,840%	101,280	102,580	100,670	1.505.694
27/04/2022	100,520	2,120	2,154%	100,520	101,300	98,530	1.134.059
26/04/2022	98,400	-2,300	-2,284%	100,490	101,580	98,340	1.447.423
25/04/2022	100,700	1,270	1,277%	100,700	100,790	97,900	1.445.951
22/04/2022	99,430	-0,100	-0,100%	99,040	100,640	99,015	1.555.833
21/04/2022	99,530	-0,030	-0,030%	99,530	101,105	99,130	1.096.835
20/04/2022	99,560	0,870	0,882%	99,480	100,050	98,340	1.068.771
19/04/2022	98,690	1,940	2,005%	97,270	99,120	97,010	1.383.519
18/04/2022	96,750	0,060	0,062%	96,460	97,140	96,060	791.292
14/04/2022	96,690	-0,680	-0,698%	97,860	97,990	96,310	3.644.959
13/04/2022	97,370	0,630	0,651%	97,020	97,980	96,530	1.527.049
12/04/2022	96,740	-0,180	-0,186%	97,350	99,505	96,450	1.429.035
11/04/2022	96,920	-0,930	-0,950%	97,550	98,910	96,535	1.209.645
08/04/2022	97,850	0,130	0,133%	98,000	98,490	96,840	1.492.273
07/04/2022	97,720	1,380	1,432%	96,290	97,930	94,950	1.527.940
06/04/2022	96,340	-1,070	-1,098%	96,890	97,615	95,550	1.381.661
05/04/2022	97,410	-3,050	-3,036%	99,940	100,805	97,150	1.537.305
04/04/2022	100,460	0,440	0,440%	99,510	101,080	99,070	1.103.930
01/04/2022	100,020	-3,140	-3,044%	103,730	104,630	98,510	1.638.401
31/03/2022	103,160	-1,970	-1,874%	105,120	105,750	103,100	2.058.667
30/03/2022	105,130	-0,200	-0,190%	105,160	106,030	104,320	898.985
29/03/2022	105,330	0,330	0,314%	106,000	107,530	104,435	1.013.060
28/03/2022	105,000	2,090	2,031%	102,980	105,250	102,820	1.026.464
25/03/2022	102,910	-0,960	-0,924%	104,070	104,240	101,700	870.573
24/03/2022	103,870	1,500	1,465%	102,860	104,040	102,450	705.459
23/03/2022	102,370	-4,120	-3,869%	106,500	106,530	102,275	1.158.858
22/03/2022	106,490	0,350	0,330%	106,370	107,065	105,810	1.078.854
21/03/2022	106,140	-0,860	-0,804%	105,900	107,770	105,160	1.238.826
18/03/2022	107,000	1,120	1,058%	105,720	106,870	104,260	1.341.335
17/03/2022	105,880	2,920	2,836%	102,320	106,020	101,955	1.225.219
16/03/2022	102,960	3,470	3,488%	100,540	102,970	100,480	1.292.350
15/03/2022	99,490	1,310	1,334%	99,190	99,940	97,880	1.126.665
14/03/2022	98,180	-1,380	-1,386%	100,110	100,495	97,490	1.037.260
11/03/2022	99,560	-1,040	-1,034%	101,420	101,780	99,480	1.021.998
10/03/2022	100,600	-0,220	-0,218%	100,300	101,450	99,040	1.076.874
09/03/2022	100,820	0,700	0,699%	100,820	103,700	99,470	1.261.512
08/03/2022	100,120	0,330	0,331%	99,460	102,390	98,990	1.552.004
07/03/2022	99,790	0,270	0,271%	99,310	100,390	97,370	1.595.712
04/03/2022	99,520	-1,890	-1,864%	101,000	101,000	98,760	1.791.528
03/03/2022	101,410	-1,800	-1,744%	104,130	104,510	101,200	1.295.039
02/03/2022	103,210	1,700	1,675%	101,850	104,380	100,730	1.444.954
01/03/2022	101,510	-1,850	-1,790%	103,320	103,990	100,800	2.211.542

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00