|
 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 | | 2006-10-25 | 16,58 | 1.574.600 | 16,72 | 16,25 | 16,35 | 00:00:00 | | 2006-10-26 | 16,60 | 1.699.200 | 16,80 | 16,45 | 16,50 | 00:00:00 | | 2006-10-27 | 16,45 | 1.408.900 | 16,78 | 16,28 | 16,49 | 00:00:00 | | 2006-10-30 | 16,30 | 1.074.000 | 16,60 | 16,25 | 16,45 | 00:00:00 | | 2006-10-31 | 16,25 | 2.045.100 | 16,36 | 15,84 | 16,25 | 00:00:00 | | 2006-11-01 | 16,22 | 1.416.000 | 16,44 | 15,95 | 16,33 | 00:00:00 | | 2006-11-02 | 16,35 | 1.742.800 | 16,36 | 16,08 | 16,13 | 00:00:00 | | 2006-11-03 | 16,41 | 1.180.900 | 16,43 | 16,24 | 16,27 | 00:00:00 | | 2006-11-06 | 16,62 | 1.491.200 | 16,68 | 16,30 | 16,50 | 00:00:00 | | 2006-11-07 | 16,45 | 1.708.700 | 16,54 | 16,34 | 16,54 | 00:00:00 | | 2006-11-08 | 16,53 | 1.236.800 | 16,64 | 16,19 | 16,29 | 00:00:00 | | 2006-11-09 | 16,94 | 3.782.900 | 17,05 | 16,60 | 16,71 | 00:00:00 | | 2006-11-10 | 16,84 | 4.872.200 | 16,97 | 16,30 | 16,81 | 00:00:00 | | 2006-11-13 | 16,60 | 2.231.800 | 16,98 | 16,54 | 16,77 | 00:00:00 | | 2006-11-14 | 16,66 | 1.305.300 | 16,69 | 16,35 | 16,65 | 00:00:00 | | 2006-11-15 | 17,08 | 2.785.800 | 17,18 | 16,61 | 16,61 | 00:00:00 | | 2006-11-16 | 17,31 | 1.674.500 | 17,46 | 17,10 | 17,14 | 00:00:00 | | 2006-11-17 | 17,60 | 2.685.400 | 17,64 | 17,17 | 17,28 | 00:00:00 | | 2006-11-20 | 17,86 | 2.930.400 | 17,89 | 17,50 | 17,50 | 00:00:00 | | 2006-11-21 | 18,06 | 2.033.500 | 18,06 | 17,62 | 18,02 | 00:00:00 | | 2006-11-22 | 18,26 | 2.359.600 | 18,26 | 17,77 | 18,00 | 00:00:00 | | 2006-11-24 | 18,33 | 901.400 | 18,38 | 18,10 | 18,11 | 00:00:00 | | 2006-11-27 | 18,36 | 2.784.600 | 18,43 | 18,09 | 18,25 | 00:00:00 | | 2006-11-28 | 18,17 | 1.981.900 | 18,45 | 17,98 | 18,41 | 00:00:00 | | 2006-11-29 | 18,38 | 1.849.700 | 18,58 | 18,13 | 18,19 | 00:00:00 | | 2006-11-30 | 18,16 | 2.563.100 | 18,39 | 18,06 | 18,24 | 00:00:00 | | 2006-12-01 | 18,32 | 2.247.900 | 18,43 | 18,17 | 18,20 | 00:00:00 | | 2006-12-04 | 18,47 | 2.670.300 | 18,60 | 18,39 | 18,40 | 00:00:00 | | 2006-12-05 | 18,71 | 3.395.900 | 18,75 | 18,38 | 18,45 | 00:00:00 | | 2006-12-06 | 18,78 | 2.343.000 | 18,78 | 18,48 | 18,61 | 00:00:00 | | 2006-12-07 | 18,62 | 1.675.000 | 18,82 | 18,58 | 18,81 | 00:00:00 | | 2006-12-08 | 20,46 | 8.578.700 | 21,00 | 18,51 | 18,59 | 00:00:00 | | 2006-12-11 | 20,51 | 4.004.700 | 20,78 | 20,46 | 20,60 | 00:00:00 | | 2006-12-12 | 20,60 | 3.464.100 | 20,77 | 20,48 | 20,50 | 00:00:00 | | 2006-12-13 | 20,59 | 2.106.200 | 20,73 | 20,42 | 20,73 | 00:00:00 | | 2006-12-14 | 20,59 | 4.044.300 | 20,87 | 20,48 | 20,68 | 00:00:00 | | 2006-12-15 | 20,65 | 4.012.800 | 21,00 | 20,48 | 20,69 | 00:00:00 | | 2006-12-18 | 20,34 | 2.918.200 | 20,86 | 20,22 | 20,73 | 00:00:00 | | 2006-12-19 | 20,57 | 2.662.500 | 20,76 | 20,20 | 20,24 | 00:00:00 | | 2006-12-20 | 21,02 | 5.297.600 | 21,29 | 20,54 | 20,70 | 00:00:00 | | 2006-12-21 | 21,00 | 2.307.400 | 21,15 | 20,75 | 21,09 | 00:00:00 | | 2006-12-22 | 20,98 | 1.750.300 | 21,05 | 20,62 | 21,03 | 00:00:00 | | 2006-12-26 | 21,00 | 1.264.900 | 21,02 | 20,76 | 20,96 | 00:00:00 | | 2006-12-27 | 21,00 | 998.800 | 21,15 | 20,87 | 21,09 | 00:00:00 | | 2006-12-28 | 21,02 | 819.900 | 21,20 | 20,77 | 20,94 | 00:00:00 | | 2006-12-29 | 20,98 | 827.500 | 21,17 | 20,91 | 21,01 | 00:00:00 | | 2007-01-03 | 21,05 | 3.406.600 | 21,26 | 20,66 | 20,96 | 00:00:00 | | 2007-01-04 | 21,27 | 2.571.200 | 21,34 | 20,97 | 21,00 | 00:00:00 | | 2007-01-05 | 21,26 | 2.779.800 | 21,35 | 21,08 | 21,30 | 00:00:00 | | 2007-01-08 | 21,37 | 3.046.600 | 21,42 | 21,12 | 21,19 | 00:00:00 | | 2007-01-09 | 21,42 | 5.323.800 | 21,46 | 21,25 | 21,38 | 00:00:00 | | 2007-01-10 | 21,48 | 5.491.800 | 21,71 | 21,30 | 21,34 | 00:00:00 | | 2007-01-11 | 21,34 | 5.184.400 | 21,70 | 21,21 | 21,55 | 00:00:00 | | 2007-01-12 | 21,41 | 2.777.500 | 21,50 | 20,85 | 21,25 | 00:00:00 | | 2007-01-16 | 21,24 | 1.662.300 | 21,48 | 21,18 | 21,48 | 00:00:00 | | 2007-01-17 | 21,16 | 2.647.200 | 21,33 | 20,97 | 21,07 | 00:00:00 | | 2007-01-18 | 20,65 | 2.287.900 | 21,43 | 20,47 | 21,14 | 00:00:00 | | 2007-01-19 | 21,02 | 2.891.700 | 21,07 | 20,39 | 20,65 | 00:00:00 | | 2007-01-22 | 20,58 | 3.224.500 | 21,30 | 20,42 | 20,95 | 00:00:00 | | 2007-01-23 | 20,70 | 3.185.400 | 20,97 | 20,53 | 20,53 | 00:00:00 | | 2007-01-24 | 21,03 | 1.587.200 | 21,21 | 20,70 | 20,71 | 00:00:00 | | 2007-01-25 | 20,65 | 1.342.100 | 21,20 | 20,42 | 20,86 | 00:00:00 | | 2007-01-26 | 20,62 | 959.700 | 20,78 | 20,48 | 20,61 | 00:00:00 | | 2007-01-29 | 20,86 | 2.129.700 | 20,94 | 20,19 | 20,49 | 00:00:00 | | 2007-01-30 | 21,06 | 3.980.800 | 21,30 | 20,72 | 20,95 | 00:00:00 | | 2007-01-31 | 21,45 | 1.833.300 | 21,64 | 20,68 | 21,12 | 00:00:00 | | 2007-02-01 | 20,68 | 2.364.200 | 21,65 | 20,63 | 21,42 | 00:00:00 | | 2007-02-02 | 21,06 | 1.618.300 | 21,19 | 20,66 | 20,66 | 00:00:00 | | 2007-02-05 | 21,20 | 1.800.200 | 21,38 | 20,74 | 21,10 | 00:00:00 | | 2007-02-06 | 21,44 | 2.147.900 | 21,45 | 20,89 | 21,19 | 00:00:00 | | 2007-02-07 | 21,76 | 2.818.500 | 21,92 | 21,28 | 21,45 | 00:00:00 | | 2007-02-08 | 22,11 | 1.639.800 | 22,15 | 21,64 | 21,77 | 00:00:00 | | 2007-02-09 | 21,64 | 1.796.800 | 22,19 | 21,35 | 22,06 | 00:00:00 | | 2007-02-12 | 21,47 | 1.576.000 | 21,63 | 21,20 | 21,51 | 00:00:00 | | 2007-02-13 | 21,65 | 1.176.600 | 21,90 | 21,48 | 21,53 | 00:00:00 | | 2007-02-14 | 22,27 | 2.399.400 | 22,49 | 21,64 | 21,68 | 00:00:00 | | 2007-02-15 | 22,30 | 2.535.600 | 23,10 | 22,00 | 22,51 | 00:00:00 | | 2007-02-16 | 21,83 | 2.259.900 | 22,17 | 21,76 | 22,14 | 00:00:00 | | 2007-02-20 | 22,22 | 1.589.300 | 22,38 | 21,33 | 21,72 | 00:00:00 | | 2007-02-21 | 22,35 | 1.328.400 | 22,47 | 22,11 | 22,25 | 00:00:00 | | 2007-02-22 | 22,14 | 1.252.200 | 22,47 | 21,89 | 22,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
