|
 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 | | 2007-06-18 | 25,50 | 1.897.700 | 25,66 | 25,11 | 25,38 | 00:00:00 | | 2007-06-19 | 29,14 | 14.869.000 | 29,85 | 29,09 | 29,64 | 00:00:00 | | 2007-06-20 | 29,21 | 6.366.500 | 29,40 | 29,10 | 29,12 | 00:00:00 | | 2007-06-21 | 29,10 | 4.326.700 | 29,45 | 28,90 | 29,15 | 00:00:00 | | 2007-06-22 | 29,00 | 2.610.300 | 29,18 | 28,94 | 29,07 | 00:00:00 | | 2007-06-25 | 29,22 | 2.595.400 | 29,45 | 28,92 | 29,08 | 00:00:00 | | 2007-06-26 | 29,24 | 2.514.400 | 29,46 | 29,15 | 29,31 | 00:00:00 | | 2007-06-27 | 29,46 | 4.012.100 | 29,50 | 29,07 | 29,12 | 00:00:00 | | 2007-06-28 | 29,49 | 2.530.500 | 29,59 | 29,25 | 29,37 | 00:00:00 | | 2007-06-29 | 29,29 | 2.351.100 | 29,45 | 29,20 | 29,45 | 00:00:00 | | 2007-07-02 | 29,16 | 3.455.400 | 29,46 | 29,10 | 29,33 | 00:00:00 | | 2007-07-03 | 29,03 | 1.628.500 | 29,21 | 29,00 | 29,10 | 00:00:00 | | 2007-07-05 | 29,13 | 2.950.500 | 29,26 | 28,95 | 29,02 | 00:00:00 | | 2007-07-06 | 29,39 | 1.494.900 | 29,50 | 29,14 | 29,14 | 00:00:00 | | 2007-07-09 | 29,25 | 2.051.400 | 29,41 | 29,22 | 29,27 | 00:00:00 | | 2007-07-10 | 29,30 | 2.176.700 | 29,41 | 29,21 | 29,21 | 00:00:00 | | 2007-07-11 | 29,34 | 3.060.000 | 29,36 | 29,15 | 29,20 | 00:00:00 | | 2007-07-12 | 29,59 | 3.174.300 | 29,59 | 29,38 | 29,43 | 00:00:00 | | 2007-07-13 | 29,64 | 1.965.900 | 29,66 | 29,46 | 29,50 | 00:00:00 | | 2007-07-16 | 29,50 | 1.948.000 | 29,63 | 29,46 | 29,54 | 00:00:00 | | 2007-07-17 | 29,60 | 1.929.300 | 29,66 | 29,38 | 29,53 | 00:00:00 | | 2007-07-18 | 29,54 | 1.494.600 | 29,72 | 29,34 | 29,57 | 00:00:00 | | 2007-07-19 | 29,41 | 2.544.800 | 29,58 | 29,38 | 29,57 | 00:00:00 | | 2007-07-20 | 29,39 | 4.312.700 | 29,59 | 29,15 | 29,59 | 00:00:00 | | 2007-07-23 | 26,71 | 7.597.000 | 27,35 | 26,48 | 26,85 | 00:00:00 | | 2007-07-24 | 25,75 | 8.341.900 | 26,86 | 25,45 | 26,36 | 00:00:00 | | 2007-07-25 | 26,13 | 4.680.100 | 26,32 | 25,53 | 26,01 | 00:00:00 | | 2007-07-26 | 26,37 | 9.117.200 | 26,49 | 25,87 | 26,29 | 00:00:00 | | 2007-07-27 | 26,44 | 2.497.800 | 26,63 | 26,15 | 26,29 | 00:00:00 | | 2007-07-30 | 26,79 | 3.004.200 | 27,09 | 26,51 | 26,58 | 00:00:00 | | 2007-07-31 | 26,61 | 4.001.600 | 27,22 | 26,57 | 27,22 | 00:00:00 | | 2007-08-01 | 26,77 | 3.395.200 | 27,04 | 26,24 | 26,45 | 00:00:00 | | 2007-08-02 | 27,44 | 5.332.200 | 27,78 | 27,09 | 27,75 | 00:00:00 | | 2007-08-03 | 27,68 | 9.795.100 | 28,16 | 27,39 | 28,07 | 00:00:00 | | 2007-08-06 | 27,58 | 3.608.600 | 27,88 | 27,07 | 27,79 | 00:00:00 | | 2007-08-07 | 27,85 | 6.474.000 | 27,95 | 27,35 | 27,39 | 00:00:00 | | 2007-08-08 | 27,79 | 10.353.500 | 29,00 | 27,38 | 28,00 | 00:00:00 | | 2007-08-09 | 28,50 | 6.189.200 | 29,49 | 27,99 | 28,20 | 00:00:00 | | 2007-08-10 | 28,53 | 2.820.000 | 28,88 | 28,26 | 28,50 | 00:00:00 | | 2007-08-13 | 28,92 | 2.398.100 | 29,08 | 28,60 | 28,81 | 00:00:00 | | 2007-08-14 | 28,67 | 1.635.700 | 29,06 | 28,55 | 28,61 | 00:00:00 | | 2007-08-15 | 28,39 | 4.128.100 | 28,95 | 28,24 | 28,56 | 00:00:00 | | 2007-08-16 | 28,00 | 4.956.100 | 28,83 | 27,52 | 28,25 | 00:00:00 | | 2007-08-17 | 27,81 | 4.096.100 | 28,30 | 27,21 | 27,72 | 00:00:00 | | 2007-08-20 | 28,24 | 2.470.000 | 28,34 | 27,21 | 28,07 | 00:00:00 | | 2007-08-21 | 28,11 | 2.097.800 | 28,23 | 27,82 | 28,09 | 00:00:00 | | 2007-08-22 | 28,53 | 3.240.500 | 28,83 | 27,41 | 28,08 | 00:00:00 | | 2007-08-23 | 29,31 | 1.659.200 | 29,35 | 28,50 | 28,55 | 00:00:00 | | 2007-08-24 | 29,83 | 1.700.900 | 30,00 | 29,15 | 29,18 | 00:00:00 | | 2007-08-27 | 30,42 | 2.293.400 | 30,62 | 29,78 | 29,95 | 00:00:00 | | 2007-08-28 | 29,14 | 3.129.200 | 30,42 | 29,12 | 30,19 | 00:00:00 | | 2007-08-29 | 29,11 | 1.944.600 | 29,49 | 28,71 | 29,45 | 00:00:00 | | 2007-08-30 | 29,25 | 1.854.100 | 29,44 | 28,77 | 29,15 | 00:00:00 | | 2007-08-31 | 29,85 | 1.536.400 | 29,87 | 29,11 | 29,54 | 00:00:00 | | 2007-09-04 | 30,53 | 3.301.900 | 30,96 | 29,54 | 29,70 | 00:00:00 | | 2007-09-05 | 30,03 | 1.633.700 | 30,50 | 29,67 | 30,39 | 00:00:00 | | 2007-09-06 | 30,06 | 1.400.800 | 30,39 | 29,79 | 30,24 | 00:00:00 | | 2007-09-07 | 29,49 | 3.316.200 | 30,02 | 29,40 | 29,84 | 00:00:00 | | 2007-09-10 | 28,92 | 2.875.800 | 29,72 | 28,45 | 29,69 | 00:00:00 | | 2007-09-11 | 28,94 | 2.437.800 | 29,14 | 28,58 | 29,14 | 00:00:00 | | 2007-09-12 | 29,42 | 3.021.600 | 29,65 | 28,78 | 28,78 | 00:00:00 | | 2007-09-13 | 29,15 | 1.432.300 | 29,54 | 28,80 | 29,54 | 00:00:00 | | 2007-09-14 | 29,16 | 877.200 | 29,20 | 28,67 | 29,01 | 00:00:00 | | 2007-09-17 | 28,91 | 1.363.200 | 29,02 | 28,14 | 28,93 | 00:00:00 | | 2007-09-18 | 29,52 | 1.876.000 | 29,64 | 28,97 | 29,04 | 00:00:00 | | 2007-09-19 | 30,02 | 2.116.400 | 30,07 | 29,24 | 29,62 | 00:00:00 | | 2007-09-20 | 29,81 | 1.072.000 | 30,07 | 29,60 | 29,88 | 00:00:00 | | 2007-09-21 | 30,02 | 4.606.600 | 30,25 | 29,65 | 29,66 | 00:00:00 | | 2007-09-24 | 30,17 | 2.538.600 | 30,63 | 29,71 | 30,04 | 00:00:00 | | 2007-09-25 | 31,79 | 6.457.400 | 32,44 | 31,45 | 31,60 | 00:00:00 | | 2007-09-26 | 31,98 | 2.417.900 | 32,57 | 31,85 | 32,04 | 00:00:00 | | 2007-09-27 | 31,96 | 4.234.300 | 32,36 | 31,89 | 32,22 | 00:00:00 | | 2007-09-28 | 31,88 | 5.075.100 | 32,10 | 31,75 | 32,09 | 00:00:00 | | 2007-10-01 | 33,44 | 29.186.400 | 33,48 | 31,89 | 32,19 | 00:00:00 | | 2007-10-02 | 33,67 | 4.396.900 | 33,94 | 33,02 | 33,49 | 00:00:00 | | 2007-10-03 | 33,87 | 2.995.300 | 34,42 | 33,42 | 33,60 | 00:00:00 | | 2007-10-04 | 33,98 | 2.281.400 | 34,06 | 33,33 | 34,06 | 00:00:00 | | 2007-10-05 | 35,04 | 3.457.100 | 35,28 | 33,84 | 34,18 | 00:00:00 | | 2007-10-08 | 34,96 | 2.399.200 | 35,00 | 34,24 | 34,41 | 00:00:00 | | 2007-10-09 | 34,61 | 3.413.700 | 34,89 | 34,36 | 34,73 | 00:00:00 | | 2007-10-10 | 34,61 | 3.367.800 | 34,75 | 34,08 | 34,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
