|
 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 | | 2009-09-04 | 22,96 | 1.737.100 | 22,99 | 22,10 | 22,26 | 00:00:00 | | 2009-09-08 | 22,88 | 2.805.600 | 23,54 | 22,76 | 22,99 | 00:00:00 | | 2009-09-09 | 23,53 | 2.679.600 | 23,59 | 22,68 | 22,92 | 00:00:00 | | 2009-09-10 | 23,18 | 5.168.300 | 23,51 | 22,73 | 23,50 | 00:00:00 | | 2009-09-11 | 23,06 | 2.023.000 | 23,32 | 22,82 | 23,03 | 00:00:00 | | 2009-09-14 | 23,27 | 2.122.200 | 23,29 | 22,72 | 22,98 | 00:00:00 | | 2009-09-15 | 23,71 | 3.136.000 | 23,79 | 23,05 | 23,15 | 00:00:00 | | 2009-09-16 | 24,60 | 3.431.800 | 24,64 | 23,62 | 23,69 | 00:00:00 | | 2009-09-17 | 24,28 | 4.149.100 | 24,89 | 24,15 | 24,59 | 00:00:00 | | 2009-09-18 | 24,48 | 4.508.500 | 24,73 | 23,94 | 24,27 | 00:00:00 | | 2009-09-21 | 24,14 | 2.967.800 | 24,48 | 23,57 | 24,30 | 00:00:00 | | 2009-09-22 | 24,92 | 3.188.000 | 24,99 | 24,10 | 24,35 | 00:00:00 | | 2009-09-23 | 24,90 | 4.365.700 | 25,62 | 24,88 | 24,92 | 00:00:00 | | 2009-09-24 | 24,02 | 3.202.900 | 25,06 | 23,68 | 25,06 | 00:00:00 | | 2009-09-25 | 23,47 | 3.433.400 | 24,12 | 23,39 | 23,97 | 00:00:00 | | 2009-09-28 | 24,06 | 2.846.600 | 24,26 | 23,50 | 23,52 | 00:00:00 | | 2009-09-29 | 23,87 | 2.409.000 | 24,07 | 23,56 | 24,06 | 00:00:00 | | 2009-09-30 | 23,95 | 4.009.300 | 24,13 | 23,25 | 23,96 | 00:00:00 | | 2009-10-01 | 23,30 | 3.344.800 | 23,92 | 23,10 | 23,75 | 00:00:00 | | 2009-10-02 | 22,60 | 4.603.300 | 23,25 | 22,49 | 23,14 | 00:00:00 | | 2009-10-05 | 23,01 | 5.050.200 | 23,16 | 22,58 | 22,59 | 00:00:00 | | 2009-10-06 | 24,10 | 6.377.500 | 24,14 | 23,10 | 23,18 | 00:00:00 | | 2009-10-07 | 24,17 | 4.480.200 | 24,20 | 23,80 | 24,00 | 00:00:00 | | 2009-10-08 | 24,06 | 4.569.700 | 24,45 | 23,89 | 24,17 | 00:00:00 | | 2009-10-09 | 24,16 | 2.384.200 | 24,35 | 23,85 | 24,04 | 00:00:00 | | 2009-10-12 | 24,49 | 4.172.200 | 24,67 | 24,09 | 24,19 | 00:00:00 | | 2009-10-13 | 25,02 | 4.889.200 | 25,06 | 24,36 | 24,42 | 00:00:00 | | 2009-10-14 | 25,74 | 4.913.500 | 25,98 | 25,13 | 25,25 | 00:00:00 | | 2009-10-15 | 25,96 | 4.188.000 | 26,11 | 25,56 | 25,63 | 00:00:00 | | 2009-10-16 | 24,81 | 5.491.500 | 25,99 | 24,63 | 25,99 | 00:00:00 | | 2009-10-19 | 25,50 | 3.605.700 | 25,71 | 25,01 | 25,04 | 00:00:00 | | 2009-10-20 | 25,57 | 3.289.700 | 25,71 | 25,18 | 25,65 | 00:00:00 | | 2009-10-21 | 25,84 | 6.257.100 | 26,55 | 25,34 | 25,34 | 00:00:00 | | 2009-10-22 | 25,88 | 3.287.800 | 26,07 | 25,38 | 25,92 | 00:00:00 | | 2009-10-23 | 26,36 | 5.100.600 | 26,97 | 25,98 | 25,98 | 00:00:00 | | 2009-10-26 | 26,52 | 5.785.600 | 27,37 | 26,40 | 26,51 | 00:00:00 | | 2009-10-27 | 25,24 | 7.305.200 | 26,78 | 24,72 | 26,65 | 00:00:00 | | 2009-10-28 | 24,34 | 8.481.700 | 25,57 | 23,94 | 25,30 | 00:00:00 | | 2009-10-29 | 24,30 | 18.065.000 | 26,25 | 23,80 | 26,00 | 00:00:00 | | 2009-10-30 | 22,67 | 9.725.900 | 24,35 | 22,36 | 24,24 | 00:00:00 | | 2009-11-02 | 23,07 | 8.022.600 | 23,27 | 21,95 | 23,02 | 00:00:00 | | 2009-11-03 | 22,99 | 4.555.700 | 23,25 | 22,33 | 22,66 | 00:00:00 | | 2009-11-04 | 22,43 | 5.004.500 | 23,06 | 22,35 | 22,98 | 00:00:00 | | 2009-11-05 | 23,63 | 4.888.500 | 23,77 | 22,44 | 22,49 | 00:00:00 | | 2009-11-06 | 23,48 | 3.256.000 | 23,92 | 23,25 | 23,35 | 00:00:00 | | 2009-11-09 | 24,03 | 3.457.800 | 24,11 | 23,52 | 23,64 | 00:00:00 | | 2009-11-10 | 24,42 | 5.492.600 | 25,04 | 24,10 | 24,10 | 00:00:00 | | 2009-11-11 | 24,09 | 2.922.400 | 24,67 | 23,78 | 24,55 | 00:00:00 | | 2009-11-12 | 23,57 | 2.025.100 | 24,29 | 23,54 | 24,01 | 00:00:00 | | 2009-11-13 | 23,68 | 1.928.800 | 23,90 | 23,49 | 23,70 | 00:00:00 | | 2009-11-16 | 23,92 | 2.722.700 | 24,20 | 23,66 | 23,75 | 00:00:00 | | 2009-11-17 | 24,96 | 3.785.700 | 25,01 | 23,81 | 23,89 | 00:00:00 | | 2009-11-18 | 25,40 | 4.172.600 | 25,41 | 24,64 | 24,88 | 00:00:00 | | 2009-11-19 | 24,59 | 4.566.100 | 25,23 | 24,44 | 25,23 | 00:00:00 | | 2009-11-20 | 24,95 | 4.297.600 | 25,05 | 24,44 | 24,44 | 00:00:00 | | 2009-11-23 | 25,75 | 4.029.400 | 25,92 | 25,17 | 25,22 | 00:00:00 | | 2009-11-24 | 25,57 | 2.697.500 | 25,91 | 25,24 | 25,76 | 00:00:00 | | 2009-11-25 | 26,11 | 2.806.500 | 26,17 | 25,39 | 25,62 | 00:00:00 | | 2009-11-27 | 25,21 | 1.748.200 | 25,71 | 24,93 | 25,27 | 00:00:00 | | 2009-11-30 | 25,48 | 4.787.000 | 25,50 | 24,72 | 25,20 | 00:00:00 | | 2009-12-01 | 25,77 | 3.930.500 | 26,06 | 25,42 | 25,62 | 00:00:00 | | 2009-12-02 | 25,77 | 2.709.900 | 26,09 | 25,65 | 25,88 | 00:00:00 | | 2009-12-03 | 26,00 | 3.227.900 | 26,36 | 25,86 | 25,95 | 00:00:00 | | 2009-12-04 | 25,85 | 3.438.800 | 26,71 | 25,65 | 26,23 | 00:00:00 | | 2009-12-07 | 25,17 | 2.711.000 | 26,04 | 25,10 | 25,77 | 00:00:00 | | 2009-12-08 | 25,10 | 2.090.900 | 25,46 | 24,72 | 25,04 | 00:00:00 | | 2009-12-09 | 25,30 | 3.090.600 | 25,42 | 24,64 | 25,01 | 00:00:00 | | 2009-12-10 | 25,67 | 3.560.700 | 25,95 | 25,43 | 25,45 | 00:00:00 | | 2009-12-11 | 25,66 | 2.863.500 | 25,86 | 25,25 | 25,80 | 00:00:00 | | 2009-12-14 | 25,83 | 1.778.000 | 25,96 | 25,65 | 25,78 | 00:00:00 | | 2009-12-15 | 25,47 | 1.856.500 | 25,95 | 25,41 | 25,84 | 00:00:00 | | 2009-12-16 | 25,86 | 2.215.000 | 26,33 | 25,47 | 25,55 | 00:00:00 | | 2009-12-17 | 25,14 | 2.202.800 | 25,90 | 25,14 | 25,71 | 00:00:00 | | 2009-12-18 | 25,24 | 6.052.100 | 25,49 | 24,55 | 25,31 | 00:00:00 | | 2009-12-21 | 26,14 | 2.165.300 | 26,31 | 25,28 | 25,33 | 00:00:00 | | 2009-12-22 | 26,53 | 2.250.700 | 26,69 | 26,12 | 26,16 | 00:00:00 | | 2009-12-23 | 27,09 | 2.599.100 | 27,13 | 26,51 | 26,59 | 00:00:00 | | 2009-12-24 | 27,00 | 419.200 | 27,25 | 26,90 | 27,06 | 00:00:00 | | 2009-12-28 | 27,08 | 1.978.200 | 27,51 | 27,00 | 27,06 | 00:00:00 | | 2009-12-29 | 26,56 | 1.806.800 | 27,33 | 26,47 | 27,17 | 00:00:00 | | 2009-12-30 | 26,46 | 2.064.200 | 26,67 | 26,26 | 26,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
