|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-16 | 9,14 | 2.960.500 | 9,49 | 8,79 | 9,44 | 00:00:00 | | 2009-01-20 | 8,14 | 4.470.800 | 9,14 | 8,13 | 9,04 | 00:00:00 | | 2009-01-21 | 8,46 | 3.700.900 | 8,47 | 8,07 | 8,07 | 00:00:00 | | 2009-01-22 | 8,16 | 4.253.800 | 8,39 | 7,85 | 8,20 | 00:00:00 | | 2009-01-23 | 8,27 | 3.291.700 | 8,41 | 7,85 | 7,98 | 00:00:00 | | 2009-01-26 | 8,28 | 1.988.500 | 8,50 | 8,06 | 8,10 | 00:00:00 | | 2009-01-27 | 8,58 | 3.825.500 | 8,63 | 8,23 | 8,30 | 00:00:00 | | 2009-01-28 | 9,30 | 4.360.000 | 9,43 | 8,61 | 8,78 | 00:00:00 | | 2009-01-29 | 9,03 | 3.990.200 | 9,28 | 8,92 | 9,21 | 00:00:00 | | 2009-01-30 | 8,93 | 4.098.400 | 9,64 | 8,92 | 9,29 | 00:00:00 | | 2009-02-02 | 8,91 | 3.008.700 | 9,01 | 8,56 | 8,80 | 00:00:00 | | 2009-02-03 | 9,15 | 2.425.800 | 9,20 | 8,73 | 8,95 | 00:00:00 | | 2009-02-04 | 9,27 | 4.176.700 | 9,50 | 9,10 | 9,23 | 00:00:00 | | 2009-02-05 | 9,53 | 3.205.500 | 9,62 | 8,87 | 8,87 | 00:00:00 | | 2009-02-06 | 9,96 | 4.682.200 | 10,35 | 9,33 | 9,51 | 00:00:00 | | 2009-02-09 | 9,79 | 2.686.600 | 9,96 | 9,67 | 9,96 | 00:00:00 | | 2009-02-10 | 9,15 | 4.401.600 | 9,81 | 9,12 | 9,66 | 00:00:00 | | 2009-02-11 | 9,19 | 2.549.400 | 9,43 | 9,00 | 9,08 | 00:00:00 | | 2009-02-12 | 9,10 | 4.562.100 | 9,26 | 8,79 | 9,03 | 00:00:00 | | 2009-02-13 | 9,17 | 3.279.200 | 9,33 | 8,97 | 9,14 | 00:00:00 | | 2009-02-17 | 8,35 | 4.995.000 | 9,03 | 8,19 | 8,65 | 00:00:00 | | 2009-02-18 | 8,53 | 4.051.900 | 8,61 | 8,06 | 8,49 | 00:00:00 | | 2009-02-19 | 7,90 | 7.759.100 | 8,54 | 7,49 | 7,76 | 00:00:00 | | 2009-02-20 | 7,74 | 7.208.100 | 8,09 | 7,49 | 7,84 | 00:00:00 | | 2009-02-23 | 7,85 | 4.232.200 | 8,50 | 7,78 | 8,19 | 00:00:00 | | 2009-02-24 | 8,25 | 4.478.200 | 8,36 | 7,88 | 7,89 | 00:00:00 | | 2009-02-25 | 8,25 | 6.504.000 | 8,42 | 7,73 | 7,96 | 00:00:00 | | 2009-02-26 | 8,03 | 3.029.400 | 8,56 | 8,00 | 8,27 | 00:00:00 | | 2009-02-27 | 7,97 | 2.950.500 | 8,60 | 7,95 | 8,59 | 00:00:00 | | 2009-03-02 | 7,36 | 5.158.300 | 8,06 | 7,31 | 7,80 | 00:00:00 | | 2009-03-03 | 7,13 | 3.405.900 | 7,52 | 7,04 | 7,44 | 00:00:00 | | 2009-03-04 | 6,92 | 6.339.700 | 7,39 | 6,88 | 7,24 | 00:00:00 | | 2009-03-05 | 6,64 | 4.822.900 | 6,84 | 6,63 | 6,83 | 00:00:00 | | 2009-03-06 | 6,47 | 4.638.700 | 6,84 | 6,31 | 6,75 | 00:00:00 | | 2009-03-09 | 6,39 | 2.901.600 | 6,93 | 6,34 | 6,41 | 00:00:00 | | 2009-03-10 | 7,05 | 4.223.400 | 7,09 | 6,51 | 6,55 | 00:00:00 | | 2009-03-11 | 7,08 | 3.429.800 | 7,40 | 6,95 | 7,05 | 00:00:00 | | 2009-03-12 | 7,09 | 3.854.900 | 7,12 | 6,79 | 7,04 | 00:00:00 | | 2009-03-13 | 7,38 | 4.380.500 | 7,47 | 6,76 | 7,05 | 00:00:00 | | 2009-03-16 | 7,33 | 3.966.800 | 7,75 | 6,77 | 6,77 | 00:00:00 | | 2009-03-17 | 7,99 | 6.788.800 | 8,05 | 7,31 | 7,34 | 00:00:00 | | 2009-03-18 | 8,16 | 5.650.400 | 8,26 | 7,50 | 7,50 | 00:00:00 | | 2009-03-19 | 7,65 | 4.553.100 | 8,15 | 7,50 | 8,14 | 00:00:00 | | 2009-03-20 | 7,87 | 7.879.700 | 8,34 | 7,77 | 8,16 | 00:00:00 | | 2009-03-23 | 8,61 | 5.055.900 | 8,61 | 8,00 | 8,00 | 00:00:00 | | 2009-03-24 | 8,73 | 4.932.400 | 9,02 | 8,40 | 8,49 | 00:00:00 | | 2009-03-25 | 9,23 | 6.931.900 | 9,51 | 8,60 | 8,60 | 00:00:00 | | 2009-03-26 | 9,65 | 4.943.100 | 9,70 | 9,29 | 9,41 | 00:00:00 | | 2009-03-27 | 9,14 | 3.345.300 | 9,75 | 9,14 | 9,48 | 00:00:00 | | 2009-03-30 | 8,91 | 3.227.500 | 8,98 | 8,62 | 8,71 | 00:00:00 | | 2009-03-31 | 9,08 | 3.563.800 | 9,25 | 8,78 | 8,98 | 00:00:00 | | 2009-04-01 | 9,36 | 3.153.200 | 9,45 | 8,82 | 8,94 | 00:00:00 | | 2009-04-02 | 10,05 | 4.986.400 | 10,14 | 9,49 | 9,57 | 00:00:00 | | 2009-04-03 | 10,26 | 3.023.200 | 10,27 | 9,85 | 10,01 | 00:00:00 | | 2009-04-06 | 10,37 | 3.990.700 | 10,39 | 9,81 | 10,13 | 00:00:00 | | 2009-04-07 | 9,62 | 3.948.700 | 10,22 | 9,60 | 10,16 | 00:00:00 | | 2009-04-08 | 9,52 | 4.264.400 | 9,53 | 9,00 | 9,04 | 00:00:00 | | 2009-04-09 | 10,42 | 3.878.700 | 10,44 | 9,66 | 9,79 | 00:00:00 | | 2009-04-13 | 10,57 | 3.729.600 | 10,73 | 10,17 | 10,30 | 00:00:00 | | 2009-04-14 | 10,46 | 4.744.200 | 11,00 | 10,28 | 10,52 | 00:00:00 | | 2009-04-15 | 10,44 | 4.026.800 | 10,60 | 10,30 | 10,37 | 00:00:00 | | 2009-04-16 | 11,33 | 5.885.000 | 11,55 | 10,51 | 10,61 | 00:00:00 | | 2009-04-17 | 11,81 | 5.272.300 | 11,95 | 11,01 | 11,35 | 00:00:00 | | 2009-04-20 | 10,80 | 3.164.500 | 11,78 | 10,77 | 11,59 | 00:00:00 | | 2009-04-21 | 11,59 | 4.324.400 | 11,64 | 10,73 | 10,77 | 00:00:00 | | 2009-04-22 | 11,70 | 3.859.500 | 12,07 | 11,30 | 11,50 | 00:00:00 | | 2009-04-23 | 11,23 | 7.980.400 | 11,74 | 10,86 | 11,71 | 00:00:00 | | 2009-04-24 | 11,24 | 7.447.400 | 11,52 | 10,67 | 11,34 | 00:00:00 | | 2009-04-27 | 10,53 | 8.337.200 | 11,13 | 10,47 | 10,59 | 00:00:00 | | 2009-04-28 | 10,30 | 8.191.900 | 10,60 | 10,23 | 10,45 | 00:00:00 | | 2009-04-29 | 10,59 | 8.783.400 | 10,80 | 10,31 | 10,46 | 00:00:00 | | 2009-04-30 | 13,61 | 13.656.200 | 14,46 | 12,23 | 12,26 | 00:00:00 | | 2009-05-01 | 14,79 | 9.449.400 | 15,18 | 13,88 | 13,88 | 00:00:00 | | 2009-05-04 | 15,50 | 7.301.200 | 15,55 | 14,79 | 14,79 | 00:00:00 | | 2009-05-05 | 15,80 | 5.062.900 | 15,87 | 14,91 | 15,37 | 00:00:00 | | 2009-05-06 | 15,43 | 5.238.900 | 15,96 | 15,20 | 15,96 | 00:00:00 | | 2009-05-07 | 14,99 | 5.967.300 | 15,78 | 14,54 | 15,70 | 00:00:00 | | 2009-05-08 | 15,32 | 2.895.100 | 15,66 | 14,74 | 15,20 | 00:00:00 | | 2009-05-11 | 15,16 | 3.017.900 | 15,39 | 14,46 | 15,00 | 00:00:00 | | 2009-05-12 | 14,89 | 2.983.800 | 15,38 | 14,55 | 14,75 | 00:00:00 | | 2009-05-13 | 13,48 | 3.064.700 | 14,89 | 13,48 | 14,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
