|
 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 | | 2009-05-13 | 13,48 | 3.064.700 | 14,89 | 13,48 | 14,70 | 00:00:00 | | 2009-05-14 | 14,01 | 5.319.100 | 14,17 | 13,09 | 13,43 | 00:00:00 | | 2009-05-15 | 13,85 | 2.162.100 | 14,37 | 13,44 | 13,95 | 00:00:00 | | 2009-05-18 | 14,46 | 2.858.000 | 14,50 | 13,75 | 14,02 | 00:00:00 | | 2009-05-19 | 15,05 | 4.461.500 | 15,25 | 14,12 | 14,45 | 00:00:00 | | 2009-05-20 | 15,27 | 4.605.300 | 15,89 | 14,93 | 14,98 | 00:00:00 | | 2009-05-21 | 14,69 | 3.643.500 | 15,48 | 14,30 | 15,23 | 00:00:00 | | 2009-05-22 | 14,96 | 2.260.800 | 15,29 | 14,61 | 14,77 | 00:00:00 | | 2009-05-26 | 15,95 | 5.497.000 | 15,97 | 14,50 | 14,83 | 00:00:00 | | 2009-05-27 | 15,57 | 3.766.200 | 16,25 | 15,44 | 15,84 | 00:00:00 | | 2009-05-28 | 15,89 | 5.258.100 | 16,06 | 15,31 | 15,83 | 00:00:00 | | 2009-05-29 | 17,31 | 5.627.600 | 17,31 | 15,51 | 16,11 | 00:00:00 | | 2009-06-01 | 17,38 | 6.400.600 | 17,65 | 16,97 | 17,31 | 00:00:00 | | 2009-06-02 | 17,15 | 6.303.300 | 17,24 | 16,45 | 17,23 | 00:00:00 | | 2009-06-03 | 16,57 | 4.705.900 | 16,95 | 16,18 | 16,67 | 00:00:00 | | 2009-06-04 | 16,56 | 4.051.400 | 16,90 | 16,09 | 16,79 | 00:00:00 | | 2009-06-05 | 16,68 | 3.211.300 | 16,94 | 16,20 | 16,73 | 00:00:00 | | 2009-06-08 | 16,06 | 3.612.200 | 16,69 | 15,64 | 16,47 | 00:00:00 | | 2009-06-09 | 16,73 | 3.073.700 | 16,78 | 16,12 | 16,19 | 00:00:00 | | 2009-06-10 | 16,50 | 2.929.700 | 16,78 | 16,01 | 16,70 | 00:00:00 | | 2009-06-11 | 16,91 | 3.831.800 | 17,25 | 16,35 | 16,65 | 00:00:00 | | 2009-06-12 | 16,83 | 3.183.800 | 16,87 | 16,15 | 16,74 | 00:00:00 | | 2009-06-15 | 16,50 | 3.506.300 | 16,99 | 15,95 | 16,99 | 00:00:00 | | 2009-06-16 | 16,03 | 4.232.000 | 16,79 | 15,91 | 16,53 | 00:00:00 | | 2009-06-17 | 15,44 | 5.853.200 | 16,20 | 15,06 | 15,92 | 00:00:00 | | 2009-06-18 | 15,87 | 3.392.800 | 16,07 | 15,09 | 15,36 | 00:00:00 | | 2009-06-19 | 16,56 | 7.393.600 | 16,57 | 15,80 | 16,08 | 00:00:00 | | 2009-06-22 | 15,47 | 4.569.200 | 16,45 | 15,35 | 16,34 | 00:00:00 | | 2009-06-23 | 15,06 | 4.810.100 | 15,56 | 14,85 | 15,42 | 00:00:00 | | 2009-06-24 | 15,21 | 4.044.000 | 15,74 | 14,93 | 15,18 | 00:00:00 | | 2009-06-25 | 15,79 | 3.769.000 | 15,81 | 14,97 | 15,24 | 00:00:00 | | 2009-06-26 | 15,92 | 6.915.600 | 32,20 | 15,51 | 15,63 | 00:00:00 | | 2009-06-29 | 15,92 | 3.826.300 | 16,09 | 15,39 | 16,03 | 00:00:00 | | 2009-06-30 | 15,11 | 6.855.500 | 15,77 | 14,69 | 15,77 | 00:00:00 | | 2009-07-01 | 15,55 | 3.744.700 | 15,84 | 15,10 | 15,14 | 00:00:00 | | 2009-07-02 | 15,00 | 4.941.800 | 15,37 | 14,58 | 15,30 | 00:00:00 | | 2009-07-06 | 14,43 | 5.599.100 | 15,00 | 14,23 | 14,95 | 00:00:00 | | 2009-07-07 | 13,80 | 6.766.900 | 14,73 | 13,73 | 14,45 | 00:00:00 | | 2009-07-08 | 13,74 | 6.007.500 | 14,17 | 13,52 | 13,93 | 00:00:00 | | 2009-07-09 | 14,40 | 6.214.100 | 14,61 | 13,75 | 13,80 | 00:00:00 | | 2009-07-10 | 14,57 | 3.818.400 | 14,75 | 14,11 | 14,30 | 00:00:00 | | 2009-07-13 | 15,26 | 4.463.500 | 15,32 | 14,46 | 14,57 | 00:00:00 | | 2009-07-14 | 15,82 | 6.118.700 | 15,92 | 15,10 | 15,18 | 00:00:00 | | 2009-07-15 | 16,53 | 6.843.000 | 16,87 | 15,85 | 15,95 | 00:00:00 | | 2009-07-16 | 16,75 | 4.115.200 | 16,81 | 16,14 | 16,48 | 00:00:00 | | 2009-07-17 | 16,65 | 2.778.300 | 16,91 | 16,50 | 16,82 | 00:00:00 | | 2009-07-20 | 17,25 | 4.031.000 | 17,37 | 16,52 | 16,67 | 00:00:00 | | 2009-07-21 | 17,74 | 5.521.500 | 17,78 | 17,25 | 17,36 | 00:00:00 | | 2009-07-22 | 17,70 | 4.712.400 | 18,12 | 17,42 | 17,70 | 00:00:00 | | 2009-07-23 | 18,36 | 5.948.300 | 18,63 | 17,37 | 17,37 | 00:00:00 | | 2009-07-24 | 18,45 | 3.424.500 | 18,54 | 17,87 | 18,25 | 00:00:00 | | 2009-07-27 | 18,26 | 3.013.500 | 18,61 | 18,07 | 18,27 | 00:00:00 | | 2009-07-28 | 18,84 | 6.592.600 | 18,89 | 17,99 | 18,20 | 00:00:00 | | 2009-07-29 | 18,34 | 5.458.300 | 18,81 | 18,07 | 18,78 | 00:00:00 | | 2009-07-30 | 20,48 | 9.856.300 | 21,27 | 19,50 | 19,64 | 00:00:00 | | 2009-07-31 | 20,71 | 5.400.000 | 21,18 | 20,33 | 20,46 | 00:00:00 | | 2009-08-03 | 21,27 | 3.438.700 | 21,47 | 20,75 | 20,96 | 00:00:00 | | 2009-08-04 | 21,49 | 5.134.500 | 21,56 | 20,75 | 21,43 | 00:00:00 | | 2009-08-05 | 21,99 | 7.263.000 | 22,10 | 21,10 | 21,55 | 00:00:00 | | 2009-08-06 | 21,98 | 3.566.000 | 22,41 | 21,67 | 22,20 | 00:00:00 | | 2009-08-07 | 22,52 | 3.575.500 | 22,80 | 21,98 | 22,49 | 00:00:00 | | 2009-08-10 | 22,77 | 4.541.200 | 23,35 | 22,31 | 22,57 | 00:00:00 | | 2009-08-11 | 22,62 | 3.341.400 | 22,95 | 22,30 | 22,81 | 00:00:00 | | 2009-08-12 | 22,97 | 3.172.800 | 23,17 | 22,49 | 22,54 | 00:00:00 | | 2009-08-13 | 22,77 | 2.995.800 | 23,03 | 22,41 | 22,95 | 00:00:00 | | 2009-08-14 | 22,12 | 3.231.400 | 22,69 | 21,66 | 22,53 | 00:00:00 | | 2009-08-17 | 21,31 | 4.448.700 | 21,68 | 21,02 | 21,61 | 00:00:00 | | 2009-08-18 | 21,52 | 3.754.400 | 21,58 | 20,93 | 21,33 | 00:00:00 | | 2009-08-19 | 21,88 | 2.322.300 | 22,12 | 21,02 | 21,33 | 00:00:00 | | 2009-08-20 | 22,60 | 2.892.300 | 22,66 | 21,71 | 21,87 | 00:00:00 | | 2009-08-21 | 22,90 | 3.182.300 | 23,03 | 22,20 | 22,94 | 00:00:00 | | 2009-08-24 | 22,30 | 3.154.000 | 23,17 | 22,16 | 23,08 | 00:00:00 | | 2009-08-25 | 22,85 | 3.377.300 | 23,11 | 22,20 | 22,42 | 00:00:00 | | 2009-08-26 | 22,86 | 2.452.900 | 23,42 | 22,67 | 22,86 | 00:00:00 | | 2009-08-27 | 22,77 | 2.255.800 | 22,91 | 22,30 | 22,77 | 00:00:00 | | 2009-08-28 | 23,29 | 3.162.300 | 23,87 | 22,88 | 22,88 | 00:00:00 | | 2009-08-31 | 23,05 | 2.253.300 | 23,45 | 22,68 | 23,09 | 00:00:00 | | 2009-09-01 | 22,16 | 3.462.300 | 23,62 | 22,11 | 22,82 | 00:00:00 | | 2009-09-02 | 21,93 | 2.636.900 | 22,46 | 21,83 | 22,04 | 00:00:00 | | 2009-09-03 | 22,15 | 2.372.200 | 22,30 | 21,85 | 22,08 | 00:00:00 | | 2009-09-04 | 22,96 | 1.737.100 | 22,99 | 22,10 | 22,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
