|
 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 | | 2011-08-02 | 30,45 | 5.478.200 | 31,67 | 30,43 | 31,14 | 00:00:00 | | 2011-08-03 | 30,64 | 5.337.900 | 30,68 | 29,70 | 30,44 | 00:00:00 | | 2011-08-04 | 28,87 | 7.666.400 | 30,30 | 28,87 | 30,18 | 00:00:00 | | 2011-08-05 | 28,58 | 9.339.600 | 29,57 | 27,97 | 29,44 | 00:00:00 | | 2011-08-08 | 26,78 | 7.822.200 | 28,25 | 26,49 | 27,77 | 00:00:00 | | 2011-08-09 | 28,31 | 7.210.400 | 28,33 | 26,59 | 27,03 | 00:00:00 | | 2011-08-10 | 27,45 | 5.458.500 | 28,20 | 27,10 | 27,80 | 00:00:00 | | 2011-08-11 | 28,43 | 5.126.300 | 28,76 | 27,16 | 27,57 | 00:00:00 | | 2011-08-12 | 28,77 | 2.725.800 | 29,00 | 28,19 | 28,56 | 00:00:00 | | 2011-08-15 | 29,63 | 4.775.700 | 29,72 | 28,91 | 28,95 | 00:00:00 | | 2011-08-16 | 29,34 | 4.248.500 | 29,49 | 28,89 | 29,33 | 00:00:00 | | 2011-08-17 | 28,92 | 5.250.000 | 29,66 | 28,27 | 29,41 | 00:00:00 | | 2011-08-18 | 27,05 | 5.556.900 | 28,43 | 26,64 | 28,29 | 00:00:00 | | 2011-08-19 | 26,53 | 5.200.400 | 27,27 | 26,21 | 26,21 | 00:00:00 | | 2011-08-22 | 26,80 | 4.929.400 | 27,37 | 26,75 | 26,98 | 00:00:00 | | 2011-08-23 | 27,64 | 4.920.800 | 27,69 | 26,45 | 26,84 | 00:00:00 | | 2011-08-24 | 27,74 | 3.413.600 | 27,79 | 26,97 | 27,47 | 00:00:00 | | 2011-08-25 | 27,23 | 9.525.800 | 28,03 | 27,11 | 27,78 | 00:00:00 | | 2011-08-26 | 28,03 | 6.129.200 | 28,18 | 26,61 | 27,15 | 00:00:00 | | 2011-08-29 | 29,26 | 8.876.100 | 29,31 | 28,29 | 28,30 | 00:00:00 | | 2011-08-30 | 29,99 | 5.893.900 | 30,25 | 29,24 | 29,24 | 00:00:00 | | 2011-08-31 | 30,31 | 4.161.100 | 30,74 | 29,90 | 30,20 | 00:00:00 | | 2011-09-01 | 30,20 | 4.169.800 | 30,94 | 30,13 | 30,39 | 00:00:00 | | 2011-09-02 | 29,24 | 8.218.700 | 29,85 | 29,00 | 29,20 | 00:00:00 | | 2011-09-06 | 29,77 | 4.144.800 | 29,77 | 28,48 | 28,67 | 00:00:00 | | 2011-09-07 | 30,45 | 4.543.400 | 30,80 | 30,02 | 30,26 | 00:00:00 | | 2011-09-08 | 30,00 | 3.354.200 | 30,73 | 29,87 | 30,31 | 00:00:00 | | 2011-09-09 | 29,13 | 4.859.200 | 30,21 | 28,93 | 29,84 | 00:00:00 | | 2011-09-12 | 29,64 | 4.189.200 | 29,67 | 28,47 | 28,63 | 00:00:00 | | 2011-09-13 | 29,78 | 3.381.700 | 30,00 | 29,50 | 29,73 | 00:00:00 | | 2011-09-14 | 29,71 | 5.351.800 | 29,99 | 28,75 | 29,58 | 00:00:00 | | 2011-09-15 | 29,54 | 3.840.400 | 30,03 | 29,45 | 30,00 | 00:00:00 | | 2011-09-16 | 29,60 | 4.820.000 | 29,95 | 29,35 | 29,64 | 00:00:00 | | 2011-09-19 | 28,79 | 5.879.200 | 29,35 | 28,59 | 29,23 | 00:00:00 | | 2011-09-20 | 28,87 | 6.192.100 | 29,31 | 28,30 | 28,92 | 00:00:00 | | 2011-09-21 | 28,22 | 5.983.400 | 29,35 | 28,17 | 28,77 | 00:00:00 | | 2011-09-22 | 26,58 | 8.541.800 | 27,85 | 26,08 | 27,85 | 00:00:00 | | 2011-09-23 | 27,17 | 5.057.800 | 27,35 | 26,25 | 26,42 | 00:00:00 | | 2011-09-26 | 28,44 | 6.241.300 | 28,55 | 27,15 | 28,24 | 00:00:00 | | 2011-09-27 | 28,91 | 5.689.200 | 29,53 | 28,49 | 29,25 | 00:00:00 | | 2011-09-28 | 28,56 | 4.724.500 | 29,51 | 28,43 | 29,02 | 00:00:00 | | 2011-09-29 | 27,10 | 7.229.300 | 29,01 | 26,37 | 28,91 | 00:00:00 | | 2011-09-30 | 25,75 | 6.541.400 | 26,76 | 25,74 | 26,75 | 00:00:00 | | 2011-10-03 | 24,31 | 8.786.300 | 25,83 | 24,26 | 25,60 | 00:00:00 | | 2011-10-04 | 25,20 | 9.339.900 | 25,25 | 23,85 | 24,26 | 00:00:00 | | 2011-10-05 | 25,93 | 6.563.100 | 26,07 | 24,62 | 25,22 | 00:00:00 | | 2011-10-06 | 27,15 | 5.283.500 | 27,21 | 25,63 | 25,98 | 00:00:00 | | 2011-10-07 | 26,98 | 3.134.700 | 27,36 | 26,65 | 27,25 | 00:00:00 | | 2011-10-10 | 27,96 | 3.347.200 | 28,24 | 27,37 | 27,39 | 00:00:00 | | 2011-10-11 | 28,23 | 3.126.100 | 28,54 | 27,46 | 27,86 | 00:00:00 | | 2011-10-12 | 28,23 | 5.565.300 | 28,60 | 27,99 | 28,43 | 00:00:00 | | 2011-10-13 | 28,22 | 3.800.200 | 28,35 | 27,65 | 28,03 | 00:00:00 | | 2011-10-14 | 28,01 | 4.095.400 | 28,73 | 27,65 | 28,56 | 00:00:00 | | 2011-10-17 | 27,78 | 3.750.100 | 28,16 | 27,41 | 27,75 | 00:00:00 | | 2011-10-18 | 28,00 | 3.315.000 | 28,12 | 27,20 | 27,80 | 00:00:00 | | 2011-10-19 | 27,36 | 2.623.100 | 28,17 | 27,20 | 27,99 | 00:00:00 | | 2011-10-20 | 27,20 | 3.881.200 | 27,61 | 26,68 | 27,41 | 00:00:00 | | 2011-10-21 | 27,82 | 3.146.700 | 27,95 | 27,36 | 27,44 | 00:00:00 | | 2011-10-24 | 28,86 | 4.014.800 | 29,00 | 27,82 | 27,82 | 00:00:00 | | 2011-10-25 | 27,98 | 6.360.200 | 28,65 | 27,74 | 28,59 | 00:00:00 | | 2011-10-26 | 28,17 | 3.654.200 | 28,36 | 27,35 | 28,07 | 00:00:00 | | 2011-10-27 | 29,09 | 5.841.500 | 29,40 | 28,46 | 28,49 | 00:00:00 | | 2011-10-28 | 27,28 | 10.725.300 | 28,96 | 26,81 | 28,06 | 00:00:00 | | 2011-10-31 | 26,26 | 6.301.000 | 27,13 | 26,03 | 27,00 | 00:00:00 | | 2011-11-01 | 27,38 | 7.583.100 | 27,52 | 25,44 | 25,62 | 00:00:00 | | 2011-11-02 | 27,61 | 4.763.900 | 28,05 | 27,34 | 27,37 | 00:00:00 | | 2011-11-03 | 28,14 | 3.032.600 | 28,25 | 27,38 | 27,77 | 00:00:00 | | 2011-11-04 | 28,37 | 2.435.000 | 28,42 | 27,53 | 27,84 | 00:00:00 | | 2011-11-07 | 28,84 | 4.277.300 | 28,94 | 27,94 | 28,11 | 00:00:00 | | 2011-11-08 | 28,22 | 4.272.100 | 28,71 | 27,81 | 28,27 | 00:00:00 | | 2011-11-09 | 27,02 | 4.642.500 | 27,78 | 26,71 | 27,75 | 00:00:00 | | 2011-11-10 | 27,47 | 3.662.200 | 27,73 | 27,00 | 27,32 | 00:00:00 | | 2011-11-11 | 27,98 | 2.163.200 | 28,14 | 27,31 | 27,77 | 00:00:00 | | 2011-11-14 | 27,77 | 1.503.100 | 27,99 | 27,58 | 27,82 | 00:00:00 | | 2011-11-15 | 28,18 | 3.052.300 | 28,30 | 27,44 | 27,63 | 00:00:00 | | 2011-11-16 | 27,86 | 2.842.700 | 28,65 | 27,62 | 27,86 | 00:00:00 | | 2011-11-17 | 27,01 | 3.469.800 | 27,90 | 26,62 | 27,90 | 00:00:00 | | 2011-11-18 | 27,46 | 4.989.100 | 27,90 | 26,99 | 27,13 | 00:00:00 | | 2011-11-21 | 26,90 | 5.269.300 | 27,20 | 26,44 | 27,10 | 00:00:00 | | 2011-11-22 | 26,80 | 6.150.800 | 26,85 | 25,69 | 26,60 | 00:00:00 | | 2011-11-23 | 25,85 | 4.302.900 | 26,54 | 25,70 | 26,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
