|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-05 | 22,15 | 5.303.000 | 22,89 | 22,10 | 22,66 | 00:00:00 | | 2008-02-06 | 22,76 | 4.842.200 | 23,33 | 22,18 | 22,59 | 00:00:00 | | 2008-02-07 | 23,72 | 8.717.700 | 23,95 | 22,76 | 22,88 | 00:00:00 | | 2008-02-08 | 25,11 | 6.679.700 | 25,33 | 23,60 | 23,73 | 00:00:00 | | 2008-02-11 | 24,74 | 5.127.400 | 25,07 | 24,23 | 24,90 | 00:00:00 | | 2008-02-12 | 24,49 | 2.702.700 | 24,90 | 24,30 | 24,85 | 00:00:00 | | 2008-02-13 | 25,13 | 3.874.800 | 25,25 | 24,02 | 24,60 | 00:00:00 | | 2008-02-14 | 24,99 | 2.668.700 | 25,37 | 24,91 | 25,15 | 00:00:00 | | 2008-02-15 | 25,59 | 3.449.800 | 25,66 | 24,63 | 24,85 | 00:00:00 | | 2008-02-19 | 25,65 | 3.265.100 | 26,04 | 25,52 | 25,90 | 00:00:00 | | 2008-02-20 | 25,41 | 3.012.800 | 25,46 | 24,55 | 25,33 | 00:00:00 | | 2008-02-21 | 24,36 | 3.926.200 | 25,50 | 24,25 | 25,45 | 00:00:00 | | 2008-02-22 | 24,42 | 2.928.900 | 24,50 | 23,76 | 24,44 | 00:00:00 | | 2008-02-25 | 24,01 | 4.795.900 | 24,63 | 23,65 | 24,33 | 00:00:00 | | 2008-02-26 | 24,36 | 2.071.300 | 24,78 | 23,87 | 24,05 | 00:00:00 | | 2008-02-27 | 24,23 | 1.884.900 | 24,70 | 23,97 | 24,34 | 00:00:00 | | 2008-02-28 | 23,46 | 2.878.400 | 24,18 | 23,07 | 23,97 | 00:00:00 | | 2008-02-29 | 22,93 | 3.504.500 | 23,26 | 22,56 | 22,86 | 00:00:00 | | 2008-03-03 | 22,30 | 3.284.400 | 22,98 | 21,99 | 22,80 | 00:00:00 | | 2008-03-04 | 21,59 | 7.100.500 | 22,26 | 20,94 | 22,26 | 00:00:00 | | 2008-03-05 | 21,87 | 3.024.800 | 22,12 | 21,59 | 21,79 | 00:00:00 | | 2008-03-06 | 21,30 | 2.084.000 | 21,94 | 21,25 | 21,78 | 00:00:00 | | 2008-03-07 | 21,05 | 2.969.300 | 21,46 | 20,73 | 21,14 | 00:00:00 | | 2008-03-10 | 21,25 | 4.525.800 | 21,70 | 21,06 | 21,30 | 00:00:00 | | 2008-03-11 | 21,54 | 3.004.500 | 21,70 | 21,01 | 21,52 | 00:00:00 | | 2008-03-12 | 21,17 | 3.004.900 | 21,64 | 21,11 | 21,58 | 00:00:00 | | 2008-03-13 | 21,66 | 2.875.600 | 21,81 | 20,82 | 21,00 | 00:00:00 | | 2008-03-14 | 20,87 | 3.631.100 | 21,72 | 20,52 | 21,71 | 00:00:00 | | 2008-03-17 | 20,48 | 3.622.900 | 20,87 | 20,18 | 20,51 | 00:00:00 | | 2008-03-18 | 21,44 | 3.654.000 | 21,45 | 20,27 | 20,70 | 00:00:00 | | 2008-03-19 | 20,64 | 2.847.000 | 22,00 | 20,64 | 21,60 | 00:00:00 | | 2008-03-20 | 21,52 | 3.428.300 | 21,52 | 20,64 | 20,77 | 00:00:00 | | 2008-03-24 | 22,27 | 2.580.300 | 22,48 | 21,34 | 21,55 | 00:00:00 | | 2008-03-25 | 22,48 | 2.564.700 | 22,74 | 22,09 | 22,25 | 00:00:00 | | 2008-03-26 | 23,02 | 3.788.900 | 23,09 | 22,22 | 22,55 | 00:00:00 | | 2008-03-27 | 22,47 | 4.359.900 | 23,13 | 22,47 | 23,02 | 00:00:00 | | 2008-03-28 | 21,82 | 3.576.100 | 22,72 | 21,70 | 22,72 | 00:00:00 | | 2008-03-31 | 21,89 | 2.734.900 | 22,07 | 21,75 | 21,91 | 00:00:00 | | 2008-04-01 | 24,09 | 4.998.800 | 24,10 | 21,00 | 22,10 | 00:00:00 | | 2008-04-02 | 25,13 | 5.624.200 | 25,19 | 24,10 | 24,11 | 00:00:00 | | 2008-04-03 | 24,95 | 3.630.400 | 25,38 | 24,81 | 24,85 | 00:00:00 | | 2008-04-04 | 24,81 | 2.201.800 | 25,28 | 24,65 | 25,14 | 00:00:00 | | 2008-04-07 | 24,88 | 2.561.300 | 25,44 | 24,48 | 24,82 | 00:00:00 | | 2008-04-08 | 24,50 | 2.868.200 | 24,75 | 24,12 | 24,62 | 00:00:00 | | 2008-04-09 | 23,91 | 2.594.600 | 24,57 | 23,64 | 24,45 | 00:00:00 | | 2008-04-10 | 24,27 | 2.275.700 | 24,39 | 23,65 | 23,87 | 00:00:00 | | 2008-04-11 | 23,75 | 2.474.300 | 24,15 | 23,50 | 24,00 | 00:00:00 | | 2008-04-14 | 23,85 | 2.581.000 | 24,10 | 23,36 | 23,36 | 00:00:00 | | 2008-04-15 | 24,06 | 3.781.800 | 24,35 | 23,67 | 23,97 | 00:00:00 | | 2008-04-16 | 23,89 | 3.354.700 | 24,35 | 23,54 | 24,34 | 00:00:00 | | 2008-04-17 | 23,70 | 2.847.400 | 24,70 | 23,55 | 24,69 | 00:00:00 | | 2008-04-18 | 24,58 | 4.990.200 | 24,96 | 24,26 | 24,44 | 00:00:00 | | 2008-04-21 | 24,88 | 4.830.100 | 24,98 | 23,89 | 24,43 | 00:00:00 | | 2008-04-22 | 24,70 | 3.439.800 | 24,87 | 24,28 | 24,75 | 00:00:00 | | 2008-04-23 | 24,78 | 2.320.700 | 25,10 | 24,49 | 24,90 | 00:00:00 | | 2008-04-24 | 24,98 | 2.252.000 | 25,45 | 24,38 | 24,85 | 00:00:00 | | 2008-04-25 | 25,07 | 2.463.100 | 25,22 | 24,84 | 25,07 | 00:00:00 | | 2008-04-28 | 24,97 | 2.990.600 | 25,11 | 24,61 | 25,08 | 00:00:00 | | 2008-04-29 | 25,04 | 2.777.900 | 25,24 | 24,84 | 24,84 | 00:00:00 | | 2008-04-30 | 25,26 | 6.948.800 | 25,38 | 24,73 | 25,17 | 00:00:00 | | 2008-05-01 | 25,13 | 5.291.900 | 25,41 | 24,21 | 25,33 | 00:00:00 | | 2008-05-02 | 25,17 | 3.185.900 | 25,50 | 24,84 | 25,40 | 00:00:00 | | 2008-05-05 | 24,42 | 2.482.200 | 25,03 | 24,24 | 24,92 | 00:00:00 | | 2008-05-06 | 24,83 | 3.699.300 | 24,91 | 24,20 | 24,20 | 00:00:00 | | 2008-05-07 | 24,06 | 2.882.100 | 24,88 | 24,02 | 24,72 | 00:00:00 | | 2008-05-08 | 24,41 | 2.504.400 | 24,73 | 24,00 | 24,19 | 00:00:00 | | 2008-05-09 | 24,03 | 1.999.000 | 24,40 | 23,78 | 24,11 | 00:00:00 | | 2008-05-12 | 24,61 | 2.498.500 | 24,79 | 23,83 | 24,03 | 00:00:00 | | 2008-05-13 | 24,21 | 2.247.900 | 24,68 | 23,93 | 24,68 | 00:00:00 | | 2008-05-14 | 24,25 | 2.313.900 | 24,61 | 24,17 | 24,34 | 00:00:00 | | 2008-05-15 | 24,69 | 4.724.500 | 24,71 | 24,01 | 24,23 | 00:00:00 | | 2008-05-16 | 24,35 | 2.839.200 | 24,83 | 24,04 | 24,81 | 00:00:00 | | 2008-05-19 | 23,61 | 3.147.500 | 24,47 | 23,42 | 24,29 | 00:00:00 | | 2008-05-20 | 23,05 | 3.090.200 | 23,84 | 22,86 | 23,46 | 00:00:00 | | 2008-05-21 | 22,26 | 3.452.300 | 23,19 | 22,10 | 23,17 | 00:00:00 | | 2008-05-22 | 22,41 | 2.219.600 | 22,72 | 22,14 | 22,31 | 00:00:00 | | 2008-05-23 | 21,66 | 3.829.300 | 22,48 | 21,41 | 22,41 | 00:00:00 | | 2008-05-27 | 21,74 | 4.195.400 | 22,10 | 21,60 | 21,77 | 00:00:00 | | 2008-05-28 | 22,75 | 11.113.700 | 23,81 | 21,25 | 21,89 | 00:00:00 | | 2008-05-29 | 24,05 | 5.910.100 | 24,40 | 23,68 | 23,77 | 00:00:00 | | 2008-05-30 | 24,25 | 4.560.800 | 24,29 | 23,66 | 24,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
