|
 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 | | 2007-02-22 | 22,14 | 1.252.200 | 22,47 | 21,89 | 22,34 | 00:00:00 | | 2007-02-23 | 21,70 | 1.564.000 | 22,12 | 21,58 | 22,10 | 00:00:00 | | 2007-02-26 | 21,71 | 2.109.900 | 21,98 | 21,48 | 21,75 | 00:00:00 | | 2007-02-27 | 21,38 | 2.792.400 | 21,92 | 21,04 | 21,43 | 00:00:00 | | 2007-02-28 | 21,26 | 3.718.100 | 21,51 | 20,67 | 21,00 | 00:00:00 | | 2007-03-01 | 20,88 | 2.343.300 | 21,10 | 20,70 | 20,80 | 00:00:00 | | 2007-03-02 | 20,50 | 2.628.400 | 20,83 | 20,39 | 20,77 | 00:00:00 | | 2007-03-05 | 20,41 | 2.159.400 | 20,71 | 20,26 | 20,41 | 00:00:00 | | 2007-03-06 | 20,43 | 2.218.400 | 20,47 | 19,97 | 20,38 | 00:00:00 | | 2007-03-07 | 20,37 | 1.390.800 | 20,60 | 19,97 | 20,35 | 00:00:00 | | 2007-03-08 | 20,55 | 2.010.800 | 20,60 | 20,14 | 20,42 | 00:00:00 | | 2007-03-09 | 20,45 | 1.228.900 | 20,73 | 20,25 | 20,62 | 00:00:00 | | 2007-03-12 | 20,74 | 1.308.200 | 20,78 | 20,41 | 20,45 | 00:00:00 | | 2007-03-13 | 21,26 | 3.138.700 | 21,63 | 21,00 | 21,02 | 00:00:00 | | 2007-03-14 | 21,07 | 2.297.600 | 21,42 | 20,72 | 21,24 | 00:00:00 | | 2007-03-15 | 21,32 | 1.803.100 | 21,63 | 20,91 | 21,02 | 00:00:00 | | 2007-03-16 | 21,11 | 2.416.700 | 21,45 | 20,79 | 21,26 | 00:00:00 | | 2007-03-19 | 21,71 | 1.954.700 | 21,74 | 20,95 | 21,19 | 00:00:00 | | 2007-03-20 | 22,00 | 3.057.200 | 22,27 | 21,64 | 21,73 | 00:00:00 | | 2007-03-21 | 22,58 | 1.565.000 | 22,58 | 21,96 | 22,07 | 00:00:00 | | 2007-03-22 | 22,98 | 3.286.400 | 23,06 | 22,29 | 22,50 | 00:00:00 | | 2007-03-23 | 23,15 | 2.531.900 | 23,26 | 22,90 | 23,04 | 00:00:00 | | 2007-03-26 | 23,18 | 2.146.700 | 23,34 | 22,74 | 23,23 | 00:00:00 | | 2007-03-27 | 23,11 | 1.959.300 | 23,20 | 22,88 | 23,19 | 00:00:00 | | 2007-03-28 | 22,48 | 2.015.600 | 22,97 | 22,47 | 22,92 | 00:00:00 | | 2007-03-29 | 23,00 | 2.367.400 | 23,04 | 22,46 | 22,58 | 00:00:00 | | 2007-03-30 | 23,18 | 1.897.800 | 23,30 | 22,78 | 23,00 | 00:00:00 | | 2007-04-02 | 22,85 | 1.857.900 | 23,29 | 22,71 | 23,14 | 00:00:00 | | 2007-04-03 | 23,18 | 1.609.000 | 23,47 | 22,86 | 23,00 | 00:00:00 | | 2007-04-04 | 23,33 | 1.799.800 | 23,48 | 23,08 | 23,08 | 00:00:00 | | 2007-04-05 | 24,02 | 1.885.000 | 24,02 | 23,18 | 23,19 | 00:00:00 | | 2007-04-09 | 23,81 | 2.012.400 | 23,97 | 23,53 | 23,97 | 00:00:00 | | 2007-04-10 | 24,02 | 1.486.200 | 24,10 | 23,82 | 23,86 | 00:00:00 | | 2007-04-11 | 23,47 | 2.034.600 | 24,09 | 23,25 | 23,92 | 00:00:00 | | 2007-04-12 | 23,83 | 3.156.100 | 24,14 | 23,53 | 23,57 | 00:00:00 | | 2007-04-13 | 24,11 | 1.491.300 | 24,28 | 23,78 | 23,79 | 00:00:00 | | 2007-04-16 | 23,90 | 3.253.400 | 24,36 | 23,85 | 24,16 | 00:00:00 | | 2007-04-17 | 24,20 | 3.414.900 | 24,21 | 23,65 | 23,86 | 00:00:00 | | 2007-04-18 | 23,64 | 1.963.100 | 24,19 | 23,50 | 24,14 | 00:00:00 | | 2007-04-19 | 23,35 | 1.751.000 | 23,50 | 23,22 | 23,46 | 00:00:00 | | 2007-04-20 | 23,20 | 2.934.100 | 23,69 | 23,10 | 23,60 | 00:00:00 | | 2007-04-23 | 23,19 | 1.935.800 | 23,51 | 23,06 | 23,32 | 00:00:00 | | 2007-04-24 | 23,50 | 1.508.200 | 23,66 | 23,05 | 23,13 | 00:00:00 | | 2007-04-25 | 23,74 | 1.849.600 | 23,95 | 23,32 | 23,50 | 00:00:00 | | 2007-04-26 | 23,93 | 1.795.700 | 24,00 | 23,42 | 23,42 | 00:00:00 | | 2007-04-27 | 23,81 | 1.449.500 | 23,96 | 23,59 | 23,85 | 00:00:00 | | 2007-04-30 | 23,62 | 1.806.300 | 23,90 | 23,57 | 23,70 | 00:00:00 | | 2007-05-01 | 24,02 | 2.740.100 | 24,19 | 23,51 | 23,83 | 00:00:00 | | 2007-05-02 | 24,35 | 2.713.300 | 24,42 | 23,95 | 24,04 | 00:00:00 | | 2007-05-03 | 24,35 | 2.272.500 | 24,48 | 24,03 | 24,42 | 00:00:00 | | 2007-05-04 | 24,48 | 2.606.400 | 25,16 | 24,31 | 24,55 | 00:00:00 | | 2007-05-07 | 24,81 | 2.364.700 | 24,93 | 24,54 | 24,67 | 00:00:00 | | 2007-05-08 | 24,20 | 7.091.800 | 24,50 | 22,44 | 24,15 | 00:00:00 | | 2007-05-09 | 24,67 | 2.678.000 | 24,85 | 23,89 | 23,99 | 00:00:00 | | 2007-05-10 | 24,35 | 2.355.200 | 24,77 | 24,08 | 24,48 | 00:00:00 | | 2007-05-11 | 24,76 | 1.648.400 | 24,85 | 24,02 | 24,45 | 00:00:00 | | 2007-05-14 | 24,58 | 1.828.000 | 24,87 | 24,37 | 24,76 | 00:00:00 | | 2007-05-15 | 24,18 | 1.889.300 | 24,77 | 24,14 | 24,67 | 00:00:00 | | 2007-05-16 | 24,46 | 1.927.600 | 24,70 | 24,03 | 24,36 | 00:00:00 | | 2007-05-17 | 24,35 | 2.665.400 | 24,53 | 23,99 | 24,37 | 00:00:00 | | 2007-05-18 | 24,64 | 3.294.000 | 24,98 | 24,46 | 24,51 | 00:00:00 | | 2007-05-21 | 25,26 | 2.522.700 | 25,30 | 24,70 | 24,77 | 00:00:00 | | 2007-05-22 | 25,21 | 1.660.600 | 25,56 | 24,99 | 25,33 | 00:00:00 | | 2007-05-23 | 25,24 | 1.694.300 | 25,82 | 25,16 | 25,34 | 00:00:00 | | 2007-05-24 | 24,70 | 1.906.500 | 25,35 | 24,55 | 25,31 | 00:00:00 | | 2007-05-25 | 24,45 | 1.919.300 | 24,82 | 24,37 | 24,82 | 00:00:00 | | 2007-05-29 | 24,19 | 2.443.200 | 24,26 | 23,77 | 23,81 | 00:00:00 | | 2007-05-30 | 23,88 | 2.223.100 | 24,15 | 23,70 | 24,15 | 00:00:00 | | 2007-05-31 | 24,03 | 1.797.400 | 24,19 | 23,80 | 23,80 | 00:00:00 | | 2007-06-01 | 24,23 | 1.886.600 | 24,40 | 23,96 | 24,13 | 00:00:00 | | 2007-06-04 | 24,46 | 1.698.900 | 24,64 | 24,05 | 24,05 | 00:00:00 | | 2007-06-05 | 24,38 | 1.737.800 | 24,56 | 23,89 | 24,38 | 00:00:00 | | 2007-06-06 | 24,16 | 2.012.800 | 24,38 | 24,12 | 24,26 | 00:00:00 | | 2007-06-07 | 23,52 | 2.501.400 | 24,02 | 23,30 | 23,91 | 00:00:00 | | 2007-06-08 | 23,38 | 2.307.400 | 23,48 | 23,03 | 23,39 | 00:00:00 | | 2007-06-11 | 24,03 | 3.212.600 | 24,23 | 23,32 | 23,32 | 00:00:00 | | 2007-06-12 | 24,20 | 2.323.500 | 24,26 | 23,85 | 24,02 | 00:00:00 | | 2007-06-13 | 24,24 | 1.710.600 | 24,30 | 23,72 | 24,22 | 00:00:00 | | 2007-06-14 | 24,46 | 2.432.800 | 24,73 | 24,25 | 24,36 | 00:00:00 | | 2007-06-15 | 25,37 | 8.259.700 | 26,71 | 25,05 | 26,33 | 00:00:00 | | 2007-06-18 | 25,50 | 1.897.700 | 25,66 | 25,11 | 25,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
