|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-19 | 23,50 | 5.028.700 | 23,79 | 23,00 | 23,56 | 00:00:00 | | 2010-08-20 | 23,64 | 3.352.400 | 23,71 | 23,23 | 23,48 | 00:00:00 | | 2010-08-23 | 23,54 | 5.231.400 | 24,04 | 23,51 | 23,81 | 00:00:00 | | 2010-08-24 | 22,61 | 6.576.100 | 23,24 | 22,58 | 23,09 | 00:00:00 | | 2010-08-25 | 23,02 | 5.163.800 | 23,12 | 22,31 | 22,36 | 00:00:00 | | 2010-08-26 | 23,07 | 4.346.100 | 23,40 | 22,93 | 23,21 | 00:00:00 | | 2010-08-27 | 23,41 | 4.649.700 | 23,50 | 22,79 | 23,22 | 00:00:00 | | 2010-08-30 | 22,74 | 2.840.300 | 23,39 | 22,74 | 23,30 | 00:00:00 | | 2010-08-31 | 22,86 | 4.402.700 | 23,09 | 22,30 | 22,53 | 00:00:00 | | 2010-09-01 | 24,49 | 5.805.100 | 24,51 | 23,30 | 23,47 | 00:00:00 | | 2010-09-02 | 25,38 | 5.052.200 | 25,48 | 24,43 | 24,43 | 00:00:00 | | 2010-09-03 | 25,41 | 3.013.600 | 25,98 | 25,10 | 25,73 | 00:00:00 | | 2010-09-07 | 24,64 | 3.309.100 | 25,40 | 24,61 | 25,29 | 00:00:00 | | 2010-09-08 | 25,19 | 4.863.200 | 25,32 | 24,78 | 24,78 | 00:00:00 | | 2010-09-09 | 25,54 | 4.209.300 | 25,79 | 25,09 | 25,44 | 00:00:00 | | 2010-09-10 | 25,86 | 3.768.300 | 26,35 | 25,41 | 25,65 | 00:00:00 | | 2010-09-13 | 26,50 | 3.941.800 | 26,55 | 26,06 | 26,16 | 00:00:00 | | 2010-09-14 | 26,84 | 4.191.200 | 26,94 | 26,18 | 26,32 | 00:00:00 | | 2010-09-15 | 26,66 | 3.559.200 | 26,90 | 26,26 | 26,63 | 00:00:00 | | 2010-09-16 | 27,69 | 6.031.800 | 27,71 | 26,53 | 26,64 | 00:00:00 | | 2010-09-17 | 28,76 | 10.649.000 | 28,90 | 27,91 | 27,95 | 00:00:00 | | 2010-09-20 | 28,85 | 8.084.000 | 28,96 | 28,03 | 28,16 | 00:00:00 | | 2010-09-21 | 28,65 | 6.474.000 | 28,93 | 28,42 | 28,87 | 00:00:00 | | 2010-09-22 | 28,40 | 4.557.300 | 28,98 | 28,24 | 28,30 | 00:00:00 | | 2010-09-23 | 28,31 | 4.214.800 | 28,73 | 28,04 | 28,24 | 00:00:00 | | 2010-09-24 | 29,64 | 5.747.000 | 29,85 | 28,61 | 28,62 | 00:00:00 | | 2010-09-27 | 29,29 | 4.589.000 | 29,57 | 28,80 | 29,27 | 00:00:00 | | 2010-09-28 | 29,01 | 6.054.200 | 29,75 | 28,69 | 29,56 | 00:00:00 | | 2010-09-29 | 28,41 | 6.075.500 | 29,30 | 28,31 | 28,85 | 00:00:00 | | 2010-09-30 | 28,23 | 5.337.500 | 29,08 | 27,93 | 28,81 | 00:00:00 | | 2010-10-01 | 27,71 | 7.306.600 | 28,65 | 27,39 | 28,65 | 00:00:00 | | 2010-10-04 | 27,17 | 4.482.700 | 27,80 | 26,98 | 27,80 | 00:00:00 | | 2010-10-05 | 28,30 | 3.979.000 | 28,43 | 27,49 | 27,56 | 00:00:00 | | 2010-10-06 | 27,70 | 3.313.100 | 28,32 | 27,36 | 28,22 | 00:00:00 | | 2010-10-07 | 28,26 | 4.559.300 | 28,37 | 27,65 | 27,99 | 00:00:00 | | 2010-10-08 | 28,29 | 4.508.700 | 28,35 | 27,55 | 27,58 | 00:00:00 | | 2010-10-11 | 28,50 | 3.782.900 | 29,05 | 28,32 | 28,32 | 00:00:00 | | 2010-10-12 | 27,91 | 6.618.200 | 28,46 | 27,26 | 28,46 | 00:00:00 | | 2010-10-13 | 28,29 | 3.020.700 | 28,55 | 27,95 | 28,09 | 00:00:00 | | 2010-10-14 | 27,70 | 3.554.100 | 28,34 | 27,40 | 28,29 | 00:00:00 | | 2010-10-15 | 27,82 | 5.639.700 | 28,28 | 27,50 | 27,92 | 00:00:00 | | 2010-10-18 | 27,45 | 4.966.100 | 27,85 | 27,34 | 27,75 | 00:00:00 | | 2010-10-19 | 26,85 | 3.826.700 | 27,34 | 26,52 | 27,18 | 00:00:00 | | 2010-10-20 | 27,16 | 3.505.000 | 27,42 | 26,92 | 27,09 | 00:00:00 | | 2010-10-21 | 27,89 | 3.835.100 | 28,31 | 27,50 | 27,50 | 00:00:00 | | 2010-10-22 | 28,28 | 3.608.300 | 28,66 | 27,85 | 28,00 | 00:00:00 | | 2010-10-25 | 28,59 | 3.960.700 | 29,37 | 28,26 | 28,59 | 00:00:00 | | 2010-10-26 | 28,29 | 5.114.100 | 28,81 | 27,86 | 28,54 | 00:00:00 | | 2010-10-27 | 29,00 | 6.628.400 | 29,05 | 28,00 | 28,01 | 00:00:00 | | 2010-10-28 | 29,14 | 8.433.000 | 29,50 | 28,46 | 29,50 | 00:00:00 | | 2010-10-29 | 28,95 | 9.032.200 | 29,35 | 28,10 | 29,05 | 00:00:00 | | 2010-11-01 | 28,54 | 3.659.700 | 29,25 | 28,29 | 28,98 | 00:00:00 | | 2010-11-02 | 28,69 | 2.782.400 | 28,94 | 28,53 | 28,93 | 00:00:00 | | 2010-11-03 | 28,68 | 4.346.100 | 28,70 | 28,17 | 28,67 | 00:00:00 | | 2010-11-04 | 27,17 | 13.607.500 | 28,96 | 26,63 | 28,95 | 00:00:00 | | 2010-11-05 | 27,30 | 8.344.600 | 27,82 | 27,19 | 27,34 | 00:00:00 | | 2010-11-08 | 28,02 | 6.666.400 | 28,02 | 27,06 | 27,21 | 00:00:00 | | 2010-11-09 | 27,35 | 4.830.200 | 28,35 | 27,15 | 28,19 | 00:00:00 | | 2010-11-10 | 27,46 | 2.261.300 | 27,51 | 26,95 | 27,30 | 00:00:00 | | 2010-11-11 | 27,32 | 1.976.700 | 27,44 | 26,80 | 27,11 | 00:00:00 | | 2010-11-12 | 26,66 | 3.779.000 | 27,27 | 26,36 | 27,13 | 00:00:00 | | 2010-11-15 | 25,82 | 6.108.300 | 26,99 | 25,68 | 26,86 | 00:00:00 | | 2010-11-16 | 25,50 | 6.707.200 | 25,88 | 25,37 | 25,46 | 00:00:00 | | 2010-11-17 | 26,06 | 3.318.400 | 26,12 | 25,45 | 25,55 | 00:00:00 | | 2010-11-18 | 26,45 | 4.318.800 | 26,83 | 26,24 | 26,30 | 00:00:00 | | 2010-11-19 | 26,21 | 2.850.800 | 26,56 | 25,99 | 26,42 | 00:00:00 | | 2010-11-22 | 25,87 | 4.620.400 | 26,08 | 25,40 | 25,78 | 00:00:00 | | 2010-11-23 | 25,36 | 4.277.300 | 25,64 | 25,03 | 25,63 | 00:00:00 | | 2010-11-24 | 26,22 | 3.544.600 | 26,30 | 25,60 | 25,60 | 00:00:00 | | 2010-11-26 | 26,37 | 2.172.200 | 26,53 | 25,94 | 26,02 | 00:00:00 | | 2010-11-29 | 26,78 | 5.247.300 | 26,97 | 26,08 | 26,10 | 00:00:00 | | 2010-11-30 | 26,33 | 4.872.000 | 26,57 | 26,25 | 26,46 | 00:00:00 | | 2010-12-01 | 26,79 | 4.069.200 | 27,60 | 26,75 | 27,16 | 00:00:00 | | 2010-12-02 | 26,96 | 3.302.400 | 27,08 | 26,66 | 26,82 | 00:00:00 | | 2010-12-03 | 27,05 | 2.679.500 | 27,36 | 26,90 | 26,92 | 00:00:00 | | 2010-12-06 | 27,19 | 3.021.900 | 27,24 | 26,89 | 27,03 | 00:00:00 | | 2010-12-07 | 26,93 | 2.526.900 | 27,60 | 26,87 | 27,45 | 00:00:00 | | 2010-12-08 | 27,01 | 1.647.100 | 27,05 | 26,69 | 26,88 | 00:00:00 | | 2010-12-09 | 27,17 | 2.803.100 | 27,21 | 26,78 | 27,13 | 00:00:00 | | 2010-12-10 | 27,44 | 2.523.300 | 27,45 | 27,01 | 27,30 | 00:00:00 | | 2010-12-13 | 26,13 | 5.897.500 | 27,60 | 26,13 | 27,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
