|
 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 | | 2008-09-23 | 15,31 | 2.353.300 | 15,91 | 15,07 | 15,66 | 00:00:00 | | 2008-09-24 | 15,69 | 2.206.000 | 15,84 | 15,24 | 15,38 | 00:00:00 | | 2008-09-25 | 16,17 | 3.053.100 | 16,43 | 15,70 | 15,83 | 00:00:00 | | 2008-09-26 | 15,96 | 1.996.800 | 16,06 | 15,57 | 16,06 | 00:00:00 | | 2008-09-29 | 13,71 | 5.528.100 | 16,11 | 13,61 | 15,55 | 00:00:00 | | 2008-09-30 | 15,11 | 4.871.700 | 15,13 | 13,72 | 13,72 | 00:00:00 | | 2008-10-01 | 14,95 | 2.913.900 | 15,36 | 14,41 | 14,92 | 00:00:00 | | 2008-10-02 | 14,04 | 3.525.900 | 14,92 | 13,92 | 14,76 | 00:00:00 | | 2008-10-03 | 13,61 | 6.669.900 | 15,03 | 13,56 | 14,11 | 00:00:00 | | 2008-10-06 | 13,71 | 5.604.200 | 13,91 | 12,77 | 13,47 | 00:00:00 | | 2008-10-07 | 12,74 | 5.644.000 | 14,12 | 12,74 | 14,06 | 00:00:00 | | 2008-10-08 | 12,96 | 6.135.900 | 13,44 | 12,38 | 12,70 | 00:00:00 | | 2008-10-09 | 12,18 | 4.876.800 | 13,46 | 12,18 | 13,32 | 00:00:00 | | 2008-10-10 | 11,81 | 8.529.100 | 13,27 | 11,31 | 11,93 | 00:00:00 | | 2008-10-13 | 12,59 | 4.854.300 | 13,00 | 11,84 | 12,56 | 00:00:00 | | 2008-10-14 | 11,64 | 6.505.500 | 13,55 | 11,34 | 13,20 | 00:00:00 | | 2008-10-15 | 10,72 | 4.902.200 | 11,93 | 10,71 | 11,55 | 00:00:00 | | 2008-10-16 | 11,84 | 6.210.200 | 11,88 | 10,46 | 10,56 | 00:00:00 | | 2008-10-17 | 11,60 | 4.660.300 | 13,38 | 10,74 | 10,74 | 00:00:00 | | 2008-10-20 | 12,17 | 3.222.700 | 12,17 | 11,61 | 11,67 | 00:00:00 | | 2008-10-21 | 11,43 | 2.275.200 | 12,10 | 11,42 | 12,09 | 00:00:00 | | 2008-10-22 | 10,93 | 4.387.500 | 11,51 | 10,52 | 11,31 | 00:00:00 | | 2008-10-23 | 10,60 | 5.672.300 | 11,08 | 10,09 | 10,89 | 00:00:00 | | 2008-10-24 | 10,07 | 4.487.700 | 10,98 | 9,86 | 10,10 | 00:00:00 | | 2008-10-27 | 9,99 | 2.410.500 | 10,53 | 9,85 | 9,92 | 00:00:00 | | 2008-10-28 | 11,42 | 4.690.800 | 11,46 | 10,27 | 10,45 | 00:00:00 | | 2008-10-29 | 11,95 | 6.559.100 | 12,01 | 11,21 | 11,66 | 00:00:00 | | 2008-10-30 | 10,15 | 8.437.200 | 12,12 | 9,66 | 12,00 | 00:00:00 | | 2008-10-31 | 9,51 | 6.444.500 | 9,94 | 9,23 | 9,72 | 00:00:00 | | 2008-11-03 | 9,45 | 3.348.100 | 9,93 | 9,32 | 9,83 | 00:00:00 | | 2008-11-04 | 9,47 | 3.518.400 | 9,68 | 9,22 | 9,54 | 00:00:00 | | 2008-11-05 | 8,51 | 4.828.900 | 9,47 | 8,51 | 9,39 | 00:00:00 | | 2008-11-06 | 8,05 | 3.900.900 | 8,68 | 8,00 | 8,56 | 00:00:00 | | 2008-11-07 | 8,62 | 3.880.000 | 8,62 | 8,09 | 8,12 | 00:00:00 | | 2008-11-10 | 8,29 | 4.779.000 | 9,01 | 8,15 | 8,75 | 00:00:00 | | 2008-11-11 | 8,25 | 3.908.300 | 8,46 | 7,82 | 8,21 | 00:00:00 | | 2008-11-12 | 7,62 | 5.809.200 | 8,36 | 7,61 | 8,03 | 00:00:00 | | 2008-11-13 | 8,22 | 3.958.000 | 8,24 | 7,07 | 7,65 | 00:00:00 | | 2008-11-14 | 7,80 | 5.223.000 | 8,30 | 7,76 | 7,93 | 00:00:00 | | 2008-11-17 | 7,34 | 4.407.300 | 7,74 | 7,24 | 7,60 | 00:00:00 | | 2008-11-18 | 7,06 | 5.573.800 | 7,33 | 6,80 | 7,33 | 00:00:00 | | 2008-11-19 | 6,72 | 4.948.300 | 7,04 | 6,54 | 6,96 | 00:00:00 | | 2008-11-20 | 6,05 | 4.870.300 | 6,84 | 6,03 | 6,58 | 00:00:00 | | 2008-11-21 | 6,53 | 4.369.600 | 6,73 | 6,00 | 6,21 | 00:00:00 | | 2008-11-24 | 7,28 | 3.989.500 | 7,35 | 6,45 | 6,61 | 00:00:00 | | 2008-11-25 | 7,12 | 3.596.600 | 7,39 | 6,97 | 7,28 | 00:00:00 | | 2008-11-26 | 8,23 | 3.705.800 | 8,23 | 7,07 | 7,07 | 00:00:00 | | 2008-11-28 | 8,40 | 1.560.200 | 8,44 | 8,06 | 8,17 | 00:00:00 | | 2008-12-01 | 7,85 | 5.061.800 | 8,22 | 7,84 | 8,22 | 00:00:00 | | 2008-12-02 | 7,52 | 5.261.900 | 8,09 | 7,37 | 7,98 | 00:00:00 | | 2008-12-03 | 7,70 | 4.466.800 | 7,70 | 7,00 | 7,00 | 00:00:00 | | 2008-12-04 | 7,43 | 3.506.000 | 7,80 | 7,22 | 7,53 | 00:00:00 | | 2008-12-05 | 7,90 | 3.528.900 | 7,91 | 7,15 | 7,38 | 00:00:00 | | 2008-12-08 | 8,53 | 2.787.600 | 8,63 | 7,77 | 8,06 | 00:00:00 | | 2008-12-09 | 8,13 | 2.796.200 | 8,75 | 8,05 | 8,32 | 00:00:00 | | 2008-12-10 | 8,15 | 3.062.300 | 8,24 | 7,49 | 7,83 | 00:00:00 | | 2008-12-11 | 7,62 | 2.226.400 | 8,21 | 7,52 | 8,08 | 00:00:00 | | 2008-12-12 | 7,95 | 2.410.000 | 8,05 | 7,36 | 7,43 | 00:00:00 | | 2008-12-15 | 7,52 | 2.345.400 | 8,10 | 7,40 | 7,97 | 00:00:00 | | 2008-12-16 | 8,25 | 4.139.000 | 8,26 | 7,42 | 7,59 | 00:00:00 | | 2008-12-17 | 8,51 | 3.102.100 | 8,65 | 8,04 | 8,17 | 00:00:00 | | 2008-12-18 | 8,32 | 2.312.200 | 8,55 | 7,66 | 7,66 | 00:00:00 | | 2008-12-19 | 8,15 | 6.629.900 | 8,74 | 8,15 | 8,74 | 00:00:00 | | 2008-12-22 | 7,71 | 2.819.000 | 8,04 | 7,45 | 7,94 | 00:00:00 | | 2008-12-23 | 7,66 | 1.845.200 | 7,90 | 7,42 | 7,42 | 00:00:00 | | 2008-12-24 | 7,79 | 617.300 | 7,90 | 7,50 | 7,70 | 00:00:00 | | 2008-12-26 | 7,70 | 762.900 | 7,92 | 7,65 | 7,82 | 00:00:00 | | 2008-12-29 | 7,50 | 1.981.400 | 7,78 | 7,43 | 7,75 | 00:00:00 | | 2008-12-30 | 7,80 | 1.715.300 | 7,88 | 7,40 | 7,57 | 00:00:00 | | 2008-12-31 | 8,24 | 2.888.200 | 8,48 | 7,70 | 7,78 | 00:00:00 | | 2009-01-02 | 8,79 | 2.044.300 | 8,79 | 8,10 | 8,21 | 00:00:00 | | 2009-01-05 | 9,20 | 2.605.600 | 9,25 | 8,72 | 8,79 | 00:00:00 | | 2009-01-06 | 9,54 | 3.371.100 | 9,75 | 9,12 | 9,27 | 00:00:00 | | 2009-01-07 | 8,97 | 2.416.600 | 9,55 | 8,82 | 9,50 | 00:00:00 | | 2009-01-08 | 9,51 | 5.817.100 | 9,51 | 8,57 | 8,57 | 00:00:00 | | 2009-01-09 | 9,15 | 2.560.800 | 9,51 | 9,00 | 9,25 | 00:00:00 | | 2009-01-12 | 8,64 | 4.285.800 | 9,25 | 8,37 | 8,97 | 00:00:00 | | 2009-01-13 | 8,99 | 3.882.300 | 9,07 | 8,36 | 8,36 | 00:00:00 | | 2009-01-14 | 8,70 | 3.334.100 | 8,98 | 8,66 | 8,81 | 00:00:00 | | 2009-01-15 | 9,14 | 3.829.700 | 9,39 | 8,43 | 8,43 | 00:00:00 | | 2009-01-16 | 9,14 | 2.960.500 | 9,49 | 8,79 | 9,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
