|
 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 | | 2007-10-10 | 34,61 | 3.367.800 | 34,75 | 34,08 | 34,58 | 00:00:00 | | 2007-10-11 | 34,42 | 3.112.700 | 34,89 | 34,39 | 34,65 | 00:00:00 | | 2007-10-12 | 34,67 | 2.222.700 | 34,74 | 34,27 | 34,48 | 00:00:00 | | 2007-10-15 | 34,66 | 1.911.900 | 34,88 | 34,25 | 34,67 | 00:00:00 | | 2007-10-16 | 33,94 | 3.224.100 | 34,59 | 33,86 | 34,35 | 00:00:00 | | 2007-10-17 | 33,75 | 3.516.300 | 34,37 | 33,22 | 34,08 | 00:00:00 | | 2007-10-18 | 33,73 | 2.407.800 | 33,98 | 33,35 | 33,77 | 00:00:00 | | 2007-10-19 | 32,64 | 3.314.400 | 33,88 | 32,36 | 33,73 | 00:00:00 | | 2007-10-22 | 32,79 | 2.261.500 | 33,08 | 32,14 | 32,50 | 00:00:00 | | 2007-10-23 | 32,93 | 2.980.700 | 33,05 | 31,84 | 32,37 | 00:00:00 | | 2007-10-24 | 32,19 | 3.928.100 | 32,89 | 31,63 | 32,79 | 00:00:00 | | 2007-10-25 | 32,08 | 7.396.600 | 32,89 | 31,80 | 32,39 | 00:00:00 | | 2007-10-26 | 32,46 | 2.116.600 | 32,55 | 32,12 | 32,29 | 00:00:00 | | 2007-10-29 | 32,52 | 2.087.300 | 32,72 | 32,11 | 32,47 | 00:00:00 | | 2007-10-30 | 32,11 | 2.569.200 | 32,86 | 31,94 | 32,32 | 00:00:00 | | 2007-10-31 | 32,66 | 2.097.900 | 32,67 | 31,78 | 32,28 | 00:00:00 | | 2007-11-01 | 32,41 | 2.452.700 | 32,86 | 31,77 | 32,56 | 00:00:00 | | 2007-11-02 | 31,78 | 2.966.600 | 32,74 | 31,33 | 32,74 | 00:00:00 | | 2007-11-05 | 30,80 | 2.681.000 | 31,75 | 30,50 | 31,54 | 00:00:00 | | 2007-11-06 | 30,16 | 3.565.700 | 30,90 | 29,70 | 30,75 | 00:00:00 | | 2007-11-07 | 30,65 | 8.169.100 | 31,53 | 30,10 | 30,25 | 00:00:00 | | 2007-11-08 | 30,04 | 5.264.900 | 31,68 | 28,23 | 30,65 | 00:00:00 | | 2007-11-09 | 28,51 | 4.164.100 | 29,60 | 28,29 | 29,28 | 00:00:00 | | 2007-11-12 | 27,58 | 4.239.700 | 28,85 | 27,54 | 28,57 | 00:00:00 | | 2007-11-13 | 29,17 | 4.640.700 | 29,27 | 27,48 | 27,62 | 00:00:00 | | 2007-11-14 | 28,78 | 3.638.500 | 29,27 | 28,66 | 29,19 | 00:00:00 | | 2007-11-15 | 28,94 | 2.994.200 | 29,12 | 28,22 | 28,57 | 00:00:00 | | 2007-11-16 | 30,85 | 5.394.600 | 31,05 | 29,53 | 29,59 | 00:00:00 | | 2007-11-19 | 29,57 | 3.426.300 | 30,78 | 29,19 | 30,78 | 00:00:00 | | 2007-11-20 | 29,14 | 3.206.300 | 30,00 | 28,60 | 29,85 | 00:00:00 | | 2007-11-21 | 28,97 | 2.716.700 | 29,50 | 28,53 | 28,80 | 00:00:00 | | 2007-11-23 | 29,35 | 1.423.800 | 29,48 | 28,77 | 29,00 | 00:00:00 | | 2007-11-26 | 29,34 | 3.837.900 | 30,30 | 28,89 | 29,65 | 00:00:00 | | 2007-11-27 | 30,20 | 3.586.000 | 30,46 | 29,45 | 29,54 | 00:00:00 | | 2007-11-28 | 31,88 | 5.020.000 | 32,02 | 30,41 | 30,50 | 00:00:00 | | 2007-11-29 | 32,42 | 4.410.600 | 32,46 | 31,60 | 31,73 | 00:00:00 | | 2007-11-30 | 32,60 | 3.982.400 | 33,04 | 32,12 | 32,65 | 00:00:00 | | 2007-12-03 | 32,85 | 4.042.500 | 33,05 | 31,98 | 32,40 | 00:00:00 | | 2007-12-04 | 32,96 | 3.867.500 | 33,08 | 32,20 | 32,51 | 00:00:00 | | 2007-12-05 | 33,31 | 3.205.800 | 33,66 | 32,58 | 33,16 | 00:00:00 | | 2007-12-06 | 33,30 | 4.938.300 | 33,52 | 32,74 | 33,26 | 00:00:00 | | 2007-12-07 | 33,56 | 2.020.100 | 33,61 | 33,02 | 33,40 | 00:00:00 | | 2007-12-10 | 33,94 | 2.582.100 | 34,17 | 33,49 | 33,69 | 00:00:00 | | 2007-12-11 | 33,57 | 3.562.800 | 34,66 | 33,48 | 33,86 | 00:00:00 | | 2007-12-12 | 33,64 | 2.738.400 | 34,43 | 33,25 | 34,12 | 00:00:00 | | 2007-12-13 | 33,63 | 3.173.800 | 33,98 | 33,28 | 33,95 | 00:00:00 | | 2007-12-14 | 33,25 | 2.006.900 | 33,68 | 33,13 | 33,45 | 00:00:00 | | 2007-12-17 | 32,68 | 2.407.300 | 33,51 | 32,50 | 33,29 | 00:00:00 | | 2007-12-18 | 32,77 | 1.745.500 | 33,00 | 32,45 | 32,90 | 00:00:00 | | 2007-12-19 | 32,57 | 1.585.700 | 32,96 | 32,41 | 32,67 | 00:00:00 | | 2007-12-20 | 32,07 | 4.896.700 | 32,20 | 30,97 | 31,85 | 00:00:00 | | 2007-12-21 | 32,03 | 4.062.700 | 32,44 | 31,87 | 32,37 | 00:00:00 | | 2007-12-24 | 32,42 | 847.400 | 32,42 | 31,86 | 31,91 | 00:00:00 | | 2007-12-26 | 32,56 | 1.446.000 | 32,64 | 32,03 | 32,25 | 00:00:00 | | 2007-12-27 | 31,96 | 1.347.500 | 32,70 | 31,91 | 32,21 | 00:00:00 | | 2007-12-28 | 31,92 | 1.607.800 | 32,22 | 31,45 | 31,91 | 00:00:00 | | 2007-12-31 | 31,62 | 2.124.200 | 32,01 | 31,46 | 31,70 | 00:00:00 | | 2008-01-02 | 30,55 | 3.453.900 | 31,88 | 30,17 | 31,65 | 00:00:00 | | 2008-01-03 | 30,56 | 2.192.900 | 30,88 | 30,37 | 30,67 | 00:00:00 | | 2008-01-04 | 29,56 | 2.660.900 | 31,29 | 29,27 | 31,29 | 00:00:00 | | 2008-01-07 | 29,13 | 2.616.300 | 29,56 | 28,92 | 29,56 | 00:00:00 | | 2008-01-08 | 28,80 | 3.698.000 | 29,75 | 28,70 | 29,08 | 00:00:00 | | 2008-01-09 | 28,27 | 4.039.900 | 28,95 | 27,57 | 28,72 | 00:00:00 | | 2008-01-10 | 27,45 | 8.897.400 | 28,17 | 26,81 | 28,00 | 00:00:00 | | 2008-01-11 | 26,45 | 4.741.600 | 27,40 | 26,25 | 27,33 | 00:00:00 | | 2008-01-14 | 26,87 | 3.921.100 | 27,05 | 26,15 | 26,59 | 00:00:00 | | 2008-01-15 | 25,39 | 7.357.000 | 26,35 | 25,10 | 26,27 | 00:00:00 | | 2008-01-16 | 24,96 | 6.062.900 | 25,69 | 24,78 | 25,52 | 00:00:00 | | 2008-01-17 | 22,99 | 8.757.600 | 24,99 | 22,77 | 24,95 | 00:00:00 | | 2008-01-18 | 23,52 | 7.250.300 | 24,35 | 22,90 | 22,90 | 00:00:00 | | 2008-01-22 | 22,81 | 4.940.200 | 23,53 | 22,25 | 22,70 | 00:00:00 | | 2008-01-23 | 23,39 | 6.433.900 | 23,84 | 21,93 | 22,00 | 00:00:00 | | 2008-01-24 | 23,96 | 4.661.000 | 24,17 | 22,99 | 23,20 | 00:00:00 | | 2008-01-25 | 23,30 | 2.574.900 | 24,20 | 23,13 | 24,20 | 00:00:00 | | 2008-01-28 | 22,85 | 4.721.300 | 23,44 | 22,55 | 23,40 | 00:00:00 | | 2008-01-29 | 23,08 | 7.173.500 | 23,51 | 22,83 | 23,08 | 00:00:00 | | 2008-01-30 | 22,84 | 4.154.400 | 23,50 | 22,50 | 23,03 | 00:00:00 | | 2008-01-31 | 23,02 | 4.048.300 | 23,25 | 22,57 | 22,77 | 00:00:00 | | 2008-02-01 | 23,45 | 3.261.800 | 23,47 | 22,84 | 23,10 | 00:00:00 | | 2008-02-04 | 23,24 | 2.658.000 | 23,73 | 23,08 | 23,39 | 00:00:00 | | 2008-02-05 | 22,15 | 5.303.000 | 22,89 | 22,10 | 22,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
