|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-03 | 15,04 | 726.600 | 15,05 | 14,95 | 15,00 | 00:00:00 | | 2006-07-05 | 14,68 | 2.705.200 | 14,95 | 14,51 | 14,95 | 00:00:00 | | 2006-07-06 | 14,73 | 2.296.500 | 15,00 | 14,66 | 14,67 | 00:00:00 | | 2006-07-07 | 14,58 | 1.720.800 | 14,70 | 14,50 | 14,59 | 00:00:00 | | 2006-07-10 | 14,49 | 2.395.500 | 14,78 | 14,47 | 14,57 | 00:00:00 | | 2006-07-11 | 14,27 | 2.697.900 | 14,59 | 14,20 | 14,49 | 00:00:00 | | 2006-07-12 | 13,90 | 2.361.200 | 14,24 | 13,85 | 14,24 | 00:00:00 | | 2006-07-13 | 13,61 | 3.023.600 | 13,92 | 13,60 | 13,87 | 00:00:00 | | 2006-07-14 | 13,59 | 2.151.800 | 13,72 | 13,46 | 13,61 | 00:00:00 | | 2006-07-17 | 13,37 | 1.872.400 | 13,60 | 13,27 | 13,53 | 00:00:00 | | 2006-07-18 | 13,46 | 2.065.300 | 13,56 | 13,34 | 13,37 | 00:00:00 | | 2006-07-19 | 13,68 | 1.560.200 | 13,85 | 13,47 | 13,48 | 00:00:00 | | 2006-07-20 | 13,58 | 1.289.000 | 13,65 | 13,46 | 13,46 | 00:00:00 | | 2006-07-21 | 13,56 | 1.662.600 | 13,81 | 13,51 | 13,51 | 00:00:00 | | 2006-07-24 | 13,59 | 1.574.500 | 13,65 | 13,32 | 13,56 | 00:00:00 | | 2006-07-25 | 13,67 | 1.187.800 | 13,88 | 13,46 | 13,55 | 00:00:00 | | 2006-07-26 | 13,72 | 1.428.800 | 13,85 | 13,58 | 13,61 | 00:00:00 | | 2006-07-27 | 13,50 | 1.003.700 | 13,92 | 13,36 | 13,51 | 00:00:00 | | 2006-07-28 | 13,31 | 2.048.100 | 13,40 | 12,96 | 13,27 | 00:00:00 | | 2006-07-31 | 13,40 | 1.194.300 | 13,47 | 13,19 | 13,19 | 00:00:00 | | 2006-08-01 | 13,05 | 1.837.700 | 13,44 | 12,96 | 13,34 | 00:00:00 | | 2006-08-02 | 13,37 | 1.560.000 | 13,45 | 12,87 | 13,16 | 00:00:00 | | 2006-08-03 | 13,69 | 1.495.800 | 13,81 | 13,21 | 13,24 | 00:00:00 | | 2006-08-04 | 13,38 | 1.367.300 | 13,99 | 13,31 | 13,85 | 00:00:00 | | 2006-08-07 | 13,59 | 1.152.700 | 13,67 | 13,31 | 13,32 | 00:00:00 | | 2006-08-08 | 13,49 | 1.333.600 | 13,85 | 13,19 | 13,71 | 00:00:00 | | 2006-08-09 | 13,82 | 2.466.300 | 14,07 | 13,52 | 13,52 | 00:00:00 | | 2006-08-10 | 14,65 | 10.682.800 | 15,64 | 14,30 | 15,13 | 00:00:00 | | 2006-08-11 | 14,59 | 1.824.000 | 14,84 | 14,50 | 14,60 | 00:00:00 | | 2006-08-14 | 14,86 | 1.876.800 | 15,05 | 14,60 | 14,60 | 00:00:00 | | 2006-08-15 | 15,39 | 3.264.000 | 15,47 | 14,95 | 15,05 | 00:00:00 | | 2006-08-16 | 15,45 | 2.055.200 | 15,53 | 15,34 | 15,42 | 00:00:00 | | 2006-08-17 | 15,50 | 2.999.500 | 15,72 | 15,38 | 15,46 | 00:00:00 | | 2006-08-18 | 15,18 | 2.193.000 | 15,52 | 15,11 | 15,50 | 00:00:00 | | 2006-08-21 | 15,34 | 2.669.500 | 15,54 | 15,01 | 15,19 | 00:00:00 | | 2006-08-22 | 15,70 | 5.877.300 | 15,99 | 15,29 | 15,37 | 00:00:00 | | 2006-08-23 | 15,73 | 2.612.000 | 15,93 | 15,60 | 15,79 | 00:00:00 | | 2006-08-24 | 15,94 | 1.997.900 | 16,05 | 15,79 | 15,89 | 00:00:00 | | 2006-08-25 | 15,92 | 1.494.700 | 16,11 | 15,75 | 15,83 | 00:00:00 | | 2006-08-28 | 15,99 | 1.728.800 | 16,27 | 15,82 | 15,83 | 00:00:00 | | 2006-08-29 | 15,94 | 1.830.400 | 15,94 | 15,58 | 15,83 | 00:00:00 | | 2006-08-30 | 15,71 | 986.800 | 15,96 | 15,63 | 15,91 | 00:00:00 | | 2006-08-31 | 16,32 | 2.209.500 | 16,38 | 15,78 | 15,80 | 00:00:00 | | 2006-09-01 | 16,84 | 2.762.100 | 16,99 | 16,32 | 16,35 | 00:00:00 | | 2006-09-05 | 16,69 | 3.035.100 | 16,88 | 16,37 | 16,80 | 00:00:00 | | 2006-09-06 | 16,94 | 2.589.100 | 17,28 | 16,53 | 16,56 | 00:00:00 | | 2006-09-07 | 16,66 | 1.611.700 | 16,94 | 16,57 | 16,86 | 00:00:00 | | 2006-09-08 | 16,20 | 2.236.400 | 16,73 | 16,14 | 16,58 | 00:00:00 | | 2006-09-11 | 15,96 | 2.748.200 | 16,25 | 15,88 | 16,08 | 00:00:00 | | 2006-09-12 | 16,03 | 2.944.800 | 16,06 | 15,63 | 15,97 | 00:00:00 | | 2006-09-13 | 16,03 | 2.757.000 | 16,15 | 15,91 | 16,14 | 00:00:00 | | 2006-09-14 | 16,02 | 2.903.300 | 16,14 | 15,92 | 15,92 | 00:00:00 | | 2006-09-15 | 16,00 | 3.219.700 | 16,25 | 15,81 | 15,98 | 00:00:00 | | 2006-09-18 | 16,25 | 1.879.800 | 16,35 | 15,96 | 15,96 | 00:00:00 | | 2006-09-19 | 16,00 | 2.299.700 | 16,40 | 15,62 | 16,33 | 00:00:00 | | 2006-09-20 | 15,86 | 1.767.600 | 16,40 | 15,80 | 16,14 | 00:00:00 | | 2006-09-21 | 15,77 | 2.077.500 | 16,18 | 15,69 | 16,10 | 00:00:00 | | 2006-09-22 | 15,71 | 1.294.100 | 15,84 | 15,62 | 15,80 | 00:00:00 | | 2006-09-25 | 15,99 | 1.799.400 | 16,02 | 15,55 | 15,78 | 00:00:00 | | 2006-09-26 | 15,75 | 1.686.200 | 16,05 | 15,56 | 15,92 | 00:00:00 | | 2006-09-27 | 15,63 | 2.078.700 | 15,90 | 15,46 | 15,78 | 00:00:00 | | 2006-09-28 | 15,92 | 1.279.700 | 15,92 | 15,53 | 15,53 | 00:00:00 | | 2006-09-29 | 15,68 | 1.860.000 | 15,92 | 15,62 | 15,77 | 00:00:00 | | 2006-10-02 | 15,63 | 2.900.000 | 16,27 | 15,55 | 15,56 | 00:00:00 | | 2006-10-03 | 15,89 | 1.406.800 | 16,13 | 15,55 | 15,55 | 00:00:00 | | 2006-10-04 | 16,09 | 1.799.400 | 16,21 | 15,83 | 15,85 | 00:00:00 | | 2006-10-05 | 16,05 | 1.080.900 | 16,20 | 15,86 | 16,02 | 00:00:00 | | 2006-10-06 | 16,00 | 585.700 | 16,12 | 15,90 | 15,95 | 00:00:00 | | 2006-10-09 | 16,02 | 934.900 | 16,14 | 15,91 | 16,00 | 00:00:00 | | 2006-10-10 | 16,24 | 1.455.400 | 16,29 | 15,95 | 15,96 | 00:00:00 | | 2006-10-11 | 16,06 | 1.031.500 | 16,39 | 15,96 | 16,14 | 00:00:00 | | 2006-10-12 | 16,42 | 1.308.200 | 16,58 | 15,92 | 16,17 | 00:00:00 | | 2006-10-13 | 16,30 | 1.328.800 | 16,50 | 16,19 | 16,50 | 00:00:00 | | 2006-10-16 | 16,58 | 2.260.500 | 16,61 | 16,14 | 16,17 | 00:00:00 | | 2006-10-17 | 16,30 | 1.588.400 | 16,58 | 16,08 | 16,41 | 00:00:00 | | 2006-10-18 | 16,17 | 1.204.600 | 16,47 | 16,11 | 16,43 | 00:00:00 | | 2006-10-19 | 16,39 | 1.098.400 | 16,64 | 16,10 | 16,12 | 00:00:00 | | 2006-10-20 | 16,27 | 1.197.300 | 16,50 | 16,10 | 16,36 | 00:00:00 | | 2006-10-23 | 16,58 | 1.307.400 | 16,75 | 16,19 | 16,20 | 00:00:00 | | 2006-10-24 | 16,44 | 1.121.600 | 16,64 | 16,35 | 16,41 | 00:00:00 | | 2006-10-25 | 16,58 | 1.574.600 | 16,72 | 16,25 | 16,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
