|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-20 | 23,92 | 6.488 | 27,50 | 23,89 | 27,50 | 00:00:00 | | 2005-07-21 | 24,02 | 218.400 | 24,60 | 23,92 | 24,11 | 00:00:00 | | 2005-07-22 | 24,86 | 113.600 | 24,90 | 23,95 | 24,62 | 00:00:00 | | 2005-07-25 | 24,24 | 79.200 | 24,90 | 24,15 | 24,90 | 00:00:00 | | 2005-07-26 | 24,00 | 204.900 | 24,35 | 23,75 | 24,35 | 00:00:00 | | 2005-07-27 | 24,07 | 196.200 | 24,12 | 23,65 | 24,00 | 00:00:00 | | 2005-07-28 | 24,05 | 187.200 | 24,12 | 23,91 | 24,10 | 00:00:00 | | 2005-07-29 | 24,34 | 121.400 | 24,35 | 23,85 | 24,10 | 00:00:00 | | 2005-08-01 | 24,35 | 329.900 | 24,50 | 24,10 | 24,23 | 00:00:00 | | 2005-08-02 | 24,05 | 599.400 | 26,00 | 23,64 | 26,00 | 00:00:00 | | 2005-08-03 | 23,85 | 295.500 | 24,27 | 23,76 | 24,27 | 00:00:00 | | 2005-08-04 | 23,60 | 282.400 | 23,89 | 23,35 | 23,77 | 00:00:00 | | 2005-08-05 | 23,37 | 414.100 | 23,69 | 23,15 | 23,69 | 00:00:00 | | 2005-08-08 | 22,50 | 12.768.400 | 23,65 | 21,26 | 23,50 | 00:00:00 | | 2005-08-09 | 23,85 | 9.740.700 | 23,85 | 22,52 | 23,27 | 00:00:00 | | 2005-08-10 | 23,70 | 5.118.000 | 24,52 | 23,67 | 24,19 | 00:00:00 | | 2005-08-11 | 22,87 | 3.410.300 | 23,78 | 22,78 | 23,58 | 00:00:00 | | 2005-08-12 | 22,30 | 3.377.900 | 22,75 | 21,50 | 22,73 | 00:00:00 | | 2005-08-15 | 21,44 | 2.979.700 | 22,58 | 21,30 | 22,50 | 00:00:00 | | 2005-08-16 | 21,45 | 4.691.200 | 21,60 | 20,69 | 21,29 | 00:00:00 | | 2005-08-17 | 21,69 | 2.241.300 | 21,99 | 21,15 | 21,18 | 00:00:00 | | 2005-08-18 | 21,75 | 2.679.900 | 22,00 | 21,29 | 21,29 | 00:00:00 | | 2005-08-19 | 21,65 | 1.473.400 | 21,90 | 21,54 | 21,61 | 00:00:00 | | 2005-08-22 | 21,60 | 3.261.300 | 21,80 | 21,20 | 21,70 | 00:00:00 | | 2005-08-23 | 21,45 | 2.154.500 | 21,64 | 21,21 | 21,38 | 00:00:00 | | 2005-08-24 | 21,60 | 2.319.200 | 21,78 | 21,22 | 21,30 | 00:00:00 | | 2005-08-25 | 22,16 | 1.579.300 | 22,31 | 21,43 | 21,43 | 00:00:00 | | 2005-08-26 | 22,11 | 1.079.900 | 22,53 | 21,90 | 22,14 | 00:00:00 | | 2005-08-29 | 22,34 | 930.100 | 22,50 | 21,90 | 22,05 | 00:00:00 | | 2005-08-30 | 22,40 | 1.212.200 | 22,50 | 22,00 | 22,04 | 00:00:00 | | 2005-08-31 | 22,26 | 1.653.900 | 22,43 | 22,00 | 22,27 | 00:00:00 | | 2005-09-01 | 22,22 | 1.481.000 | 22,44 | 22,06 | 22,14 | 00:00:00 | | 2005-09-02 | 22,37 | 1.837.000 | 22,63 | 21,72 | 22,19 | 00:00:00 | | 2005-09-06 | 22,09 | 2.484.500 | 22,55 | 21,69 | 21,69 | 00:00:00 | | 2005-09-07 | 22,28 | 1.366.900 | 22,59 | 21,91 | 21,95 | 00:00:00 | | 2005-09-08 | 22,45 | 1.280.400 | 22,97 | 22,02 | 22,17 | 00:00:00 | | 2005-09-09 | 22,06 | 3.991.800 | 22,35 | 21,75 | 22,00 | 00:00:00 | | 2005-09-12 | 22,10 | 2.021.300 | 22,79 | 21,95 | 21,95 | 00:00:00 | | 2005-09-13 | 22,07 | 1.496.600 | 22,41 | 22,00 | 22,34 | 00:00:00 | | 2005-09-14 | 21,82 | 1.454.700 | 22,14 | 21,75 | 21,94 | 00:00:00 | | 2005-09-15 | 21,41 | 2.522.900 | 21,85 | 21,05 | 21,73 | 00:00:00 | | 2005-09-16 | 21,00 | 1.903.800 | 21,46 | 20,75 | 21,25 | 00:00:00 | | 2005-09-19 | 21,05 | 2.164.100 | 21,31 | 20,76 | 20,80 | 00:00:00 | | 2005-09-20 | 20,94 | 1.330.600 | 21,07 | 20,76 | 21,07 | 00:00:00 | | 2005-09-21 | 20,65 | 1.793.200 | 21,50 | 18,61 | 21,44 | 00:00:00 | | 2005-09-22 | 20,25 | 1.945.300 | 20,67 | 19,63 | 20,66 | 00:00:00 | | 2005-09-23 | 20,08 | 1.380.500 | 20,30 | 19,75 | 20,29 | 00:00:00 | | 2005-09-26 | 20,04 | 1.531.100 | 20,33 | 19,90 | 20,03 | 00:00:00 | | 2005-09-27 | 19,92 | 1.353.000 | 20,27 | 19,65 | 20,04 | 00:00:00 | | 2005-09-28 | 19,73 | 1.303.200 | 19,93 | 19,64 | 19,88 | 00:00:00 | | 2005-09-29 | 20,02 | 2.288.300 | 20,11 | 19,54 | 19,61 | 00:00:00 | | 2005-09-30 | 19,81 | 2.145.900 | 19,99 | 19,52 | 19,65 | 00:00:00 | | 2005-10-03 | 20,41 | 2.046.600 | 21,25 | 20,20 | 20,41 | 00:00:00 | | 2005-10-04 | 20,59 | 1.345.600 | 21,02 | 20,40 | 20,44 | 00:00:00 | | 2005-10-05 | 20,09 | 1.077.400 | 20,77 | 19,92 | 20,60 | 00:00:00 | | 2005-10-06 | 20,04 | 735.500 | 20,30 | 19,66 | 20,30 | 00:00:00 | | 2005-10-07 | 20,10 | 1.093.000 | 20,40 | 19,72 | 19,92 | 00:00:00 | | 2005-10-10 | 20,30 | 884.600 | 20,50 | 19,90 | 20,00 | 00:00:00 | | 2005-10-11 | 20,05 | 892.100 | 20,58 | 19,90 | 20,31 | 00:00:00 | | 2005-10-12 | 19,65 | 1.240.700 | 20,25 | 19,54 | 19,95 | 00:00:00 | | 2005-10-13 | 19,76 | 1.243.000 | 19,91 | 19,30 | 19,52 | 00:00:00 | | 2005-10-14 | 20,14 | 959.600 | 20,96 | 19,70 | 19,81 | 00:00:00 | | 2005-10-17 | 20,42 | 1.201.400 | 20,50 | 19,75 | 20,08 | 00:00:00 | | 2005-10-18 | 19,87 | 601.400 | 20,58 | 19,70 | 20,47 | 00:00:00 | | 2005-10-19 | 19,59 | 934.900 | 19,99 | 19,45 | 19,85 | 00:00:00 | | 2005-10-20 | 19,50 | 1.176.200 | 19,70 | 18,98 | 19,52 | 00:00:00 | | 2005-10-21 | 19,58 | 834.500 | 19,94 | 19,21 | 19,36 | 00:00:00 | | 2005-10-24 | 19,27 | 1.588.100 | 19,62 | 18,86 | 19,62 | 00:00:00 | | 2005-10-25 | 18,83 | 982.300 | 19,24 | 18,75 | 19,09 | 00:00:00 | | 2005-10-26 | 18,74 | 943.200 | 19,03 | 18,51 | 18,81 | 00:00:00 | | 2005-10-27 | 18,83 | 1.145.300 | 19,10 | 18,70 | 19,08 | 00:00:00 | | 2005-10-28 | 18,78 | 1.214.600 | 18,89 | 18,58 | 18,59 | 00:00:00 | | 2005-10-31 | 18,85 | 1.807.600 | 19,23 | 18,49 | 18,61 | 00:00:00 | | 2005-11-01 | 19,04 | 1.641.700 | 19,19 | 18,68 | 18,68 | 00:00:00 | | 2005-11-02 | 19,40 | 1.648.000 | 19,54 | 18,80 | 18,94 | 00:00:00 | | 2005-11-03 | 20,71 | 4.533.700 | 20,97 | 20,13 | 20,50 | 00:00:00 | | 2005-11-04 | 22,73 | 8.709.300 | 24,12 | 22,20 | 23,48 | 00:00:00 | | 2005-11-07 | 22,63 | 1.447.200 | 22,87 | 22,06 | 22,80 | 00:00:00 | | 2005-11-08 | 22,59 | 1.409.500 | 22,90 | 21,90 | 22,42 | 00:00:00 | | 2005-11-09 | 22,30 | 1.646.500 | 22,79 | 22,02 | 22,62 | 00:00:00 | | 2005-11-10 | 22,00 | 1.294.200 | 22,46 | 21,91 | 22,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
