|
 Expedia - [Ticker: EXPE] |     | | Última Transacción | 122,670 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,880 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 123,570 | Mínimo | 122,050 | | Volumen | 109.183 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 122,580 x 200 - 122,610 x 300 | Yield | | | Cierre Anterior | 120,790 | PER | 0,00% | | Apertura | 123,300 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EXPE desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-30 | 24,25 | 4.560.800 | 24,29 | 23,66 | 24,04 | 00:00:00 | | 2008-06-02 | 23,64 | 3.247.300 | 24,29 | 23,26 | 24,29 | 00:00:00 | | 2008-06-03 | 23,31 | 3.549.700 | 23,86 | 22,85 | 23,83 | 00:00:00 | | 2008-06-04 | 23,51 | 2.995.000 | 23,95 | 22,84 | 23,12 | 00:00:00 | | 2008-06-05 | 23,49 | 2.772.200 | 23,58 | 23,01 | 23,53 | 00:00:00 | | 2008-06-06 | 22,38 | 3.135.000 | 23,37 | 22,15 | 23,23 | 00:00:00 | | 2008-06-09 | 22,29 | 3.244.000 | 22,68 | 22,03 | 22,44 | 00:00:00 | | 2008-06-10 | 22,07 | 2.807.100 | 22,46 | 21,97 | 22,18 | 00:00:00 | | 2008-06-11 | 21,00 | 3.981.700 | 22,17 | 20,92 | 21,96 | 00:00:00 | | 2008-06-12 | 21,01 | 4.183.000 | 21,51 | 20,72 | 20,95 | 00:00:00 | | 2008-06-13 | 21,44 | 2.988.500 | 21,47 | 20,88 | 21,15 | 00:00:00 | | 2008-06-16 | 21,48 | 3.740.200 | 21,60 | 21,09 | 21,16 | 00:00:00 | | 2008-06-17 | 21,18 | 2.539.900 | 21,47 | 21,08 | 21,47 | 00:00:00 | | 2008-06-18 | 20,67 | 4.385.600 | 21,40 | 20,54 | 21,00 | 00:00:00 | | 2008-06-19 | 20,35 | 6.366.900 | 20,75 | 19,82 | 20,58 | 00:00:00 | | 2008-06-20 | 19,80 | 5.204.200 | 20,29 | 19,57 | 20,12 | 00:00:00 | | 2008-06-23 | 19,69 | 3.859.700 | 20,05 | 19,49 | 19,85 | 00:00:00 | | 2008-06-24 | 19,43 | 4.043.900 | 19,71 | 19,25 | 19,53 | 00:00:00 | | 2008-06-25 | 19,98 | 9.577.600 | 20,25 | 19,25 | 19,56 | 00:00:00 | | 2008-06-26 | 19,17 | 4.944.100 | 19,91 | 19,15 | 19,59 | 00:00:00 | | 2008-06-27 | 19,16 | 3.650.200 | 19,49 | 18,88 | 19,19 | 00:00:00 | | 2008-06-30 | 18,38 | 3.871.600 | 19,03 | 18,31 | 18,97 | 00:00:00 | | 2008-07-01 | 18,22 | 6.329.900 | 18,40 | 17,64 | 18,17 | 00:00:00 | | 2008-07-02 | 17,46 | 4.791.200 | 18,34 | 17,46 | 18,34 | 00:00:00 | | 2008-07-03 | 17,49 | 2.347.600 | 17,90 | 17,38 | 17,55 | 00:00:00 | | 2008-07-07 | 17,34 | 4.197.200 | 17,85 | 16,85 | 17,31 | 00:00:00 | | 2008-07-08 | 17,81 | 5.471.300 | 17,81 | 17,23 | 17,23 | 00:00:00 | | 2008-07-09 | 17,81 | 7.187.200 | 18,08 | 17,51 | 17,73 | 00:00:00 | | 2008-07-10 | 17,60 | 4.456.800 | 17,87 | 17,39 | 17,81 | 00:00:00 | | 2008-07-11 | 17,95 | 3.990.600 | 18,26 | 17,28 | 17,58 | 00:00:00 | | 2008-07-14 | 18,15 | 5.549.800 | 18,37 | 17,49 | 17,90 | 00:00:00 | | 2008-07-15 | 18,41 | 6.069.100 | 18,74 | 17,07 | 17,57 | 00:00:00 | | 2008-07-16 | 19,78 | 6.003.600 | 19,85 | 18,35 | 18,39 | 00:00:00 | | 2008-07-17 | 20,11 | 4.010.500 | 20,42 | 19,36 | 19,75 | 00:00:00 | | 2008-07-18 | 19,19 | 5.762.400 | 20,22 | 19,14 | 20,08 | 00:00:00 | | 2008-07-21 | 18,54 | 4.722.400 | 19,42 | 18,47 | 19,23 | 00:00:00 | | 2008-07-22 | 18,30 | 7.331.800 | 19,18 | 18,08 | 19,17 | 00:00:00 | | 2008-07-23 | 18,76 | 4.269.400 | 19,35 | 18,25 | 18,30 | 00:00:00 | | 2008-07-24 | 18,01 | 2.570.700 | 18,83 | 18,01 | 18,53 | 00:00:00 | | 2008-07-25 | 17,96 | 2.167.600 | 18,35 | 17,74 | 18,10 | 00:00:00 | | 2008-07-28 | 17,38 | 2.417.000 | 18,19 | 17,30 | 17,70 | 00:00:00 | | 2008-07-29 | 18,47 | 5.405.700 | 18,52 | 17,40 | 17,52 | 00:00:00 | | 2008-07-30 | 19,03 | 5.101.500 | 19,08 | 18,21 | 18,52 | 00:00:00 | | 2008-07-31 | 19,57 | 5.967.100 | 19,95 | 18,74 | 18,80 | 00:00:00 | | 2008-08-01 | 19,21 | 6.203.500 | 19,68 | 18,20 | 19,65 | 00:00:00 | | 2008-08-04 | 18,86 | 4.905.800 | 19,49 | 18,78 | 19,12 | 00:00:00 | | 2008-08-05 | 19,52 | 3.707.800 | 19,55 | 19,10 | 19,16 | 00:00:00 | | 2008-08-06 | 18,61 | 7.120.500 | 19,51 | 18,25 | 19,15 | 00:00:00 | | 2008-08-07 | 18,30 | 3.595.900 | 18,56 | 18,02 | 18,55 | 00:00:00 | | 2008-08-08 | 18,09 | 6.960.800 | 18,26 | 17,82 | 18,24 | 00:00:00 | | 2008-08-11 | 18,80 | 4.364.000 | 18,89 | 18,05 | 18,19 | 00:00:00 | | 2008-08-12 | 19,27 | 3.788.400 | 19,74 | 18,71 | 18,85 | 00:00:00 | | 2008-08-13 | 18,86 | 3.421.100 | 19,26 | 18,46 | 19,15 | 00:00:00 | | 2008-08-14 | 19,17 | 2.945.600 | 19,30 | 18,51 | 18,67 | 00:00:00 | | 2008-08-15 | 19,45 | 3.494.700 | 19,67 | 18,88 | 18,88 | 00:00:00 | | 2008-08-18 | 19,21 | 5.114.600 | 19,66 | 19,14 | 19,14 | 00:00:00 | | 2008-08-19 | 18,91 | 3.131.900 | 19,36 | 18,75 | 19,22 | 00:00:00 | | 2008-08-20 | 18,45 | 3.888.900 | 19,39 | 18,20 | 19,39 | 00:00:00 | | 2008-08-21 | 18,73 | 2.850.100 | 18,77 | 18,15 | 18,32 | 00:00:00 | | 2008-08-22 | 19,34 | 2.074.100 | 19,45 | 18,72 | 18,84 | 00:00:00 | | 2008-08-25 | 18,38 | 3.881.900 | 19,37 | 18,16 | 19,37 | 00:00:00 | | 2008-08-26 | 17,47 | 3.777.500 | 18,71 | 17,37 | 18,35 | 00:00:00 | | 2008-08-27 | 17,73 | 3.251.800 | 17,92 | 17,55 | 17,55 | 00:00:00 | | 2008-08-28 | 18,37 | 2.163.000 | 18,42 | 17,81 | 17,82 | 00:00:00 | | 2008-08-29 | 17,66 | 3.606.100 | 18,22 | 17,49 | 17,82 | 00:00:00 | | 2008-09-02 | 17,65 | 3.758.400 | 18,31 | 17,49 | 18,09 | 00:00:00 | | 2008-09-03 | 17,46 | 4.693.300 | 17,79 | 17,18 | 17,79 | 00:00:00 | | 2008-09-04 | 17,82 | 5.453.900 | 18,06 | 17,36 | 17,62 | 00:00:00 | | 2008-09-05 | 17,64 | 3.476.800 | 17,93 | 17,30 | 17,81 | 00:00:00 | | 2008-09-08 | 17,84 | 3.441.400 | 17,91 | 17,31 | 17,81 | 00:00:00 | | 2008-09-09 | 17,10 | 5.709.700 | 18,38 | 17,00 | 17,91 | 00:00:00 | | 2008-09-10 | 17,12 | 6.437.100 | 17,37 | 16,66 | 17,35 | 00:00:00 | | 2008-09-11 | 17,03 | 4.218.200 | 17,15 | 16,62 | 16,94 | 00:00:00 | | 2008-09-12 | 17,02 | 2.050.300 | 17,06 | 16,52 | 16,93 | 00:00:00 | | 2008-09-15 | 15,71 | 4.679.400 | 17,01 | 15,71 | 16,86 | 00:00:00 | | 2008-09-16 | 16,05 | 6.094.000 | 16,13 | 15,47 | 15,69 | 00:00:00 | | 2008-09-17 | 15,10 | 5.225.000 | 15,87 | 15,09 | 15,78 | 00:00:00 | | 2008-09-18 | 15,83 | 7.281.800 | 16,15 | 14,04 | 16,15 | 00:00:00 | | 2008-09-19 | 16,75 | 6.313.700 | 17,26 | 15,36 | 16,19 | 00:00:00 | | 2008-09-22 | 15,58 | 5.831.400 | 16,75 | 15,56 | 16,49 | 00:00:00 | | 2008-09-23 | 15,31 | 2.353.300 | 15,91 | 15,07 | 15,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
