|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-04-27 | 23,68 | 7.567.200 | 24,98 | 23,53 | 24,39 | 00:00:00 | | 2010-04-28 | 23,50 | 4.250.900 | 23,99 | 23,35 | 23,75 | 00:00:00 | | 2010-04-29 | 24,51 | 7.870.400 | 24,90 | 23,60 | 23,60 | 00:00:00 | | 2010-04-30 | 23,61 | 10.838.600 | 24,99 | 23,28 | 24,99 | 00:00:00 | | 2010-05-03 | 24,16 | 6.219.300 | 24,27 | 23,61 | 23,61 | 00:00:00 | | 2010-05-04 | 23,46 | 7.122.900 | 23,86 | 22,99 | 23,86 | 00:00:00 | | 2010-05-05 | 23,55 | 7.492.200 | 24,00 | 22,61 | 23,37 | 00:00:00 | | 2010-05-06 | 23,06 | 8.661.200 | 23,83 | 22,08 | 23,26 | 00:00:00 | | 2010-05-07 | 22,00 | 9.103.000 | 23,25 | 21,73 | 22,65 | 00:00:00 | | 2010-05-10 | 23,65 | 6.782.200 | 23,67 | 22,59 | 22,67 | 00:00:00 | | 2010-05-11 | 23,18 | 7.793.800 | 23,49 | 22,00 | 22,99 | 00:00:00 | | 2010-05-12 | 23,58 | 4.507.700 | 23,60 | 22,93 | 23,12 | 00:00:00 | | 2010-05-13 | 23,50 | 5.139.900 | 23,75 | 23,32 | 23,33 | 00:00:00 | | 2010-05-14 | 22,80 | 4.980.200 | 23,35 | 22,49 | 23,32 | 00:00:00 | | 2010-05-17 | 23,11 | 6.583.400 | 23,14 | 22,39 | 22,97 | 00:00:00 | | 2010-05-18 | 22,70 | 8.504.100 | 23,89 | 22,60 | 23,27 | 00:00:00 | | 2010-05-19 | 22,64 | 6.826.000 | 23,03 | 22,04 | 22,53 | 00:00:00 | | 2010-05-20 | 21,67 | 6.371.100 | 22,39 | 21,41 | 22,04 | 00:00:00 | | 2010-05-21 | 21,78 | 8.665.700 | 22,10 | 20,95 | 21,45 | 00:00:00 | | 2010-05-24 | 21,53 | 5.807.500 | 22,18 | 21,50 | 21,70 | 00:00:00 | | 2010-05-25 | 21,61 | 7.603.800 | 21,63 | 20,60 | 20,86 | 00:00:00 | | 2010-05-26 | 21,64 | 5.282.000 | 22,05 | 21,47 | 21,75 | 00:00:00 | | 2010-05-27 | 22,04 | 5.017.900 | 22,25 | 21,69 | 22,25 | 00:00:00 | | 2010-05-28 | 21,56 | 4.929.500 | 22,21 | 21,34 | 21,98 | 00:00:00 | | 2010-06-01 | 21,00 | 4.320.800 | 21,93 | 21,00 | 21,43 | 00:00:00 | | 2010-06-02 | 21,35 | 5.585.200 | 21,38 | 20,82 | 21,05 | 00:00:00 | | 2010-06-03 | 21,33 | 9.080.700 | 21,40 | 20,80 | 21,22 | 00:00:00 | | 2010-06-04 | 20,18 | 6.988.800 | 21,04 | 20,04 | 20,87 | 00:00:00 | | 2010-06-07 | 19,88 | 4.716.100 | 20,72 | 19,83 | 20,28 | 00:00:00 | | 2010-06-08 | 19,72 | 7.245.600 | 20,08 | 19,18 | 19,82 | 00:00:00 | | 2010-06-09 | 19,80 | 5.072.100 | 20,37 | 19,74 | 19,82 | 00:00:00 | | 2010-06-10 | 20,55 | 4.035.900 | 20,57 | 19,94 | 20,13 | 00:00:00 | | 2010-06-11 | 20,55 | 3.380.600 | 20,56 | 20,11 | 20,20 | 00:00:00 | | 2010-06-14 | 20,80 | 3.910.900 | 21,15 | 20,39 | 20,72 | 00:00:00 | | 2010-06-15 | 21,50 | 4.482.500 | 21,53 | 20,70 | 21,02 | 00:00:00 | | 2010-06-16 | 21,63 | 5.896.800 | 21,81 | 21,23 | 21,45 | 00:00:00 | | 2010-06-17 | 20,88 | 6.027.000 | 21,71 | 20,67 | 21,71 | 00:00:00 | | 2010-06-18 | 20,97 | 6.346.900 | 21,19 | 20,80 | 20,98 | 00:00:00 | | 2010-06-21 | 20,44 | 4.143.300 | 21,38 | 20,27 | 21,22 | 00:00:00 | | 2010-06-22 | 20,43 | 6.388.800 | 21,01 | 20,37 | 20,54 | 00:00:00 | | 2010-06-23 | 20,21 | 5.428.400 | 20,67 | 20,09 | 20,51 | 00:00:00 | | 2010-06-24 | 19,38 | 6.728.700 | 20,27 | 19,27 | 20,05 | 00:00:00 | | 2010-06-25 | 19,56 | 7.159.000 | 19,72 | 19,19 | 19,41 | 00:00:00 | | 2010-06-28 | 19,70 | 4.856.800 | 19,99 | 19,58 | 19,69 | 00:00:00 | | 2010-06-29 | 18,93 | 8.760.400 | 19,57 | 18,87 | 19,36 | 00:00:00 | | 2010-06-30 | 18,78 | 4.674.600 | 19,42 | 18,69 | 18,85 | 00:00:00 | | 2010-07-01 | 18,98 | 5.207.500 | 19,16 | 18,35 | 18,74 | 00:00:00 | | 2010-07-02 | 18,33 | 6.244.000 | 18,95 | 18,30 | 18,90 | 00:00:00 | | 2010-07-06 | 18,51 | 5.073.000 | 19,19 | 18,35 | 18,53 | 00:00:00 | | 2010-07-07 | 19,16 | 4.061.400 | 19,22 | 18,51 | 18,66 | 00:00:00 | | 2010-07-08 | 18,98 | 5.687.300 | 19,50 | 18,79 | 19,34 | 00:00:00 | | 2010-07-09 | 18,88 | 6.643.100 | 18,92 | 18,60 | 18,70 | 00:00:00 | | 2010-07-12 | 18,82 | 6.211.600 | 18,96 | 18,54 | 18,80 | 00:00:00 | | 2010-07-13 | 19,70 | 8.215.800 | 19,85 | 19,03 | 19,10 | 00:00:00 | | 2010-07-14 | 20,26 | 6.621.300 | 20,50 | 19,50 | 19,79 | 00:00:00 | | 2010-07-15 | 20,65 | 5.915.600 | 20,71 | 19,99 | 20,31 | 00:00:00 | | 2010-07-16 | 20,04 | 5.203.600 | 20,81 | 19,98 | 20,62 | 00:00:00 | | 2010-07-19 | 20,34 | 4.124.900 | 20,44 | 19,91 | 20,13 | 00:00:00 | | 2010-07-20 | 20,76 | 4.768.300 | 20,78 | 19,81 | 19,92 | 00:00:00 | | 2010-07-21 | 20,61 | 5.508.200 | 21,03 | 20,37 | 20,80 | 00:00:00 | | 2010-07-22 | 21,19 | 4.005.600 | 21,49 | 20,70 | 20,83 | 00:00:00 | | 2010-07-23 | 21,96 | 5.881.600 | 21,99 | 20,98 | 21,16 | 00:00:00 | | 2010-07-26 | 21,60 | 5.476.500 | 21,99 | 21,41 | 21,91 | 00:00:00 | | 2010-07-27 | 21,61 | 6.426.500 | 21,89 | 21,44 | 21,69 | 00:00:00 | | 2010-07-28 | 21,30 | 5.314.600 | 21,96 | 20,96 | 21,60 | 00:00:00 | | 2010-07-29 | 21,07 | 7.081.600 | 21,81 | 20,79 | 21,41 | 00:00:00 | | 2010-07-30 | 22,68 | 15.379.000 | 23,08 | 21,16 | 21,50 | 00:00:00 | | 2010-08-02 | 22,77 | 6.700.100 | 23,25 | 22,61 | 22,93 | 00:00:00 | | 2010-08-03 | 22,86 | 5.755.000 | 23,02 | 22,59 | 22,62 | 00:00:00 | | 2010-08-04 | 24,32 | 11.274.100 | 24,47 | 23,23 | 23,58 | 00:00:00 | | 2010-08-05 | 24,27 | 4.920.900 | 24,37 | 23,73 | 23,98 | 00:00:00 | | 2010-08-06 | 24,61 | 5.827.800 | 24,62 | 23,65 | 23,65 | 00:00:00 | | 2010-08-09 | 24,53 | 6.348.700 | 24,97 | 24,25 | 24,75 | 00:00:00 | | 2010-08-10 | 24,68 | 4.708.400 | 24,83 | 23,97 | 24,23 | 00:00:00 | | 2010-08-11 | 23,57 | 6.112.900 | 24,02 | 23,40 | 23,89 | 00:00:00 | | 2010-08-12 | 23,77 | 6.283.300 | 23,83 | 23,25 | 23,26 | 00:00:00 | | 2010-08-13 | 23,68 | 4.023.600 | 24,03 | 23,57 | 23,61 | 00:00:00 | | 2010-08-16 | 23,82 | 5.476.000 | 23,89 | 23,34 | 23,48 | 00:00:00 | | 2010-08-17 | 24,32 | 3.478.200 | 24,60 | 23,91 | 24,00 | 00:00:00 | | 2010-08-18 | 23,74 | 7.338.100 | 24,31 | 23,72 | 24,18 | 00:00:00 | | 2010-08-19 | 23,50 | 5.028.700 | 23,79 | 23,00 | 23,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
