U.S. markets open in 1 hour 58 minutes
F S&P 500
5,512.25 +21.25 (+0.39%) F Dow Jones
38,894.00 +35.00 (+0.09%) F Nasdaq
20,039.25 +120.00 (+0.60%) E-mini Russell 2000 Index Futur
2,055.20 +5.90 (+0.29%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,352.00 +5.10 (+0.22%)
Expedia Group Inc (E3X1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
| 19 jun 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 18 jun 2024 | 115.32 | 117.52 | 115.32 | 117.04 | 117.04 | - |
| 17 jun 2024 | 115.82 | 116.56 | 115.22 | 115.22 | 115.22 | 70 |
| 14 jun 2024 | 114.74 | 115.56 | 114.60 | 115.56 | 115.56 | 50 |
| 13 jun 2024 | 115.64 | 116.40 | 114.38 | 114.38 | 114.38 | 10 |
| 12 jun 2024 | 114.52 | 114.52 | 113.92 | 113.92 | 113.92 | 50 |
| 11 jun 2024 | 114.12 | 114.30 | 114.10 | 114.30 | 114.30 | 330 |
| 10 jun 2024 | 113.94 | 115.12 | 113.86 | 115.12 | 115.12 | 80 |
| 07 jun 2024 | 110.72 | 113.12 | 110.72 | 113.12 | 113.12 | 30 |
| 06 jun 2024 | 105.64 | 110.58 | 105.64 | 109.84 | 109.84 | 870 |
| 05 jun 2024 | 105.16 | 106.20 | 105.16 | 106.20 | 106.20 | 240 |
| 04 jun 2024 | 104.30 | 105.60 | 104.30 | 105.60 | 105.60 | 30 |
| 03 jun 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 31 may 2024 | 100.62 | 101.38 | 100.62 | 101.38 | 101.38 | - |
| 30 may 2024 | 101.10 | 101.20 | 100.68 | 100.68 | 100.68 | - |
| 29 may 2024 | 100.68 | 101.86 | 99.22 | 101.86 | 101.86 | 1 |
| 28 may 2024 | 101.10 | 101.70 | 101.10 | 101.70 | 101.70 | - |
| 27 may 2024 | 101.52 | 101.52 | 101.26 | 101.38 | 101.38 | - |
| 24 may 2024 | 101.90 | 102.22 | 101.88 | 101.88 | 101.88 | - |
| 23 may 2024 | 104.02 | 104.02 | 102.22 | 102.22 | 102.22 | 75 |
| 22 may 2024 | 102.54 | 103.42 | 102.54 | 103.42 | 103.42 | - |
| 21 may 2024 | 104.92 | 104.92 | 102.94 | 103.22 | 103.22 | - |
| 20 may 2024 | 105.56 | 105.56 | 104.08 | 104.46 | 104.46 | 103 |
| 17 may 2024 | 104.20 | 105.10 | 104.20 | 104.78 | 104.78 | - |
| 16 may 2024 | 102.00 | 104.52 | 102.00 | 104.52 | 104.52 | 75 |
| 15 may 2024 | 104.48 | 104.48 | 102.98 | 102.98 | 102.98 | - |
| 14 may 2024 | 104.02 | 104.58 | 104.02 | 104.36 | 104.36 | - |
| 13 may 2024 | 104.82 | 104.82 | 104.30 | 104.48 | 104.48 | - |
| 10 may 2024 | 104.16 | 105.18 | 104.16 | 104.76 | 104.76 | 83 |
| 09 may 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 08 may 2024 | 104.76 | 104.76 | 103.70 | 103.70 | 103.70 | 16 |
| 07 may 2024 | 107.34 | 107.34 | 107.28 | 107.28 | 107.28 | - |
| 06 may 2024 | 106.88 | 107.84 | 106.88 | 107.20 | 107.20 | 44 |
| 03 may 2024 | 115.50 | 115.50 | 112.92 | 113.72 | 113.72 | 78 |
| 02 may 2024 | 123.66 | 125.86 | 123.66 | 125.52 | 125.52 | - |
| 30 abr 2024 | 127.20 | 127.20 | 125.96 | 126.04 | 126.04 | - |
| 29 abr 2024 | 126.50 | 126.96 | 126.46 | 126.68 | 126.68 | - |
| 26 abr 2024 | 128.12 | 128.48 | 127.12 | 127.60 | 127.60 | 100 |
| 25 abr 2024 | 124.68 | 126.90 | 124.68 | 126.90 | 126.90 | - |
| 24 abr 2024 | 127.02 | 127.02 | 126.36 | 126.48 | 126.48 | - |
| 23 abr 2024 | 122.98 | 126.18 | 122.98 | 126.10 | 126.10 | - |
| 22 abr 2024 | 121.36 | 122.28 | 120.78 | 120.78 | 120.78 | 83 |
| 19 abr 2024 | 119.22 | 120.92 | 119.22 | 120.58 | 120.58 | 40 |
| 18 abr 2024 | 120.68 | 120.68 | 120.24 | 120.44 | 120.44 | 355 |
| 17 abr 2024 | 120.80 | 121.14 | 120.48 | 120.88 | 120.88 | - |
| 16 abr 2024 | 120.60 | 121.20 | 120.34 | 121.10 | 121.10 | - |
| 15 abr 2024 | 122.50 | 123.98 | 121.32 | 121.32 | 121.32 | - |
| 12 abr 2024 | 123.94 | 124.18 | 123.94 | 124.18 | 124.18 | - |
| 11 abr 2024 | 121.86 | 124.26 | 121.86 | 124.26 | 124.26 | - |
| 10 abr 2024 | 122.46 | 123.84 | 121.96 | 121.96 | 121.96 | - |
| 09 abr 2024 | 121.40 | 122.50 | 121.40 | 122.50 | 122.50 | - |
| 08 abr 2024 | 121.20 | 122.92 | 121.20 | 122.92 | 122.92 | - |
| 05 abr 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
| 04 abr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 03 abr 2024 | 121.40 | 121.40 | 120.72 | 120.72 | 120.72 | 20 |
| 02 abr 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 28 mar 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
| 27 mar 2024 | 126.20 | 127.72 | 126.20 | 127.72 | 127.72 | - |
| 26 mar 2024 | 126.24 | 126.80 | 126.24 | 126.54 | 126.54 | - |
| 25 mar 2024 | 126.04 | 126.78 | 126.04 | 126.78 | 126.78 | 5 |
| 22 mar 2024 | 125.38 | 126.90 | 125.38 | 126.54 | 126.54 | - |
| 21 mar 2024 | 126.60 | 127.14 | 126.60 | 127.14 | 127.14 | - |
| 20 mar 2024 | 124.50 | 125.40 | 124.50 | 125.40 | 125.40 | - |
| 19 mar 2024 | 121.80 | 124.38 | 121.80 | 124.38 | 124.38 | - |
| 18 mar 2024 | 122.82 | 123.82 | 122.80 | 122.80 | 122.80 | - |
| 15 mar 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 14 mar 2024 | 123.50 | 123.50 | 123.42 | 123.42 | 123.42 | 200 |
| 13 mar 2024 | 124.66 | 124.70 | 123.42 | 123.42 | 123.42 | 9 |
| 12 mar 2024 | 126.10 | 126.10 | 125.22 | 125.22 | 125.22 | - |
| 11 mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 08 mar 2024 | 121.22 | 123.84 | 121.22 | 123.84 | 123.84 | - |
| 07 mar 2024 | 120.48 | 121.82 | 120.48 | 121.82 | 121.82 | - |
| 06 mar 2024 | 123.26 | 123.26 | 122.44 | 122.64 | 122.64 | - |
| 05 mar 2024 | 123.86 | 124.14 | 123.36 | 123.54 | 123.54 | - |
| 04 mar 2024 | 125.60 | 126.00 | 124.76 | 124.76 | 124.76 | 29 |
| 01 mar 2024 | 126.56 | 126.56 | 126.26 | 126.26 | 126.26 | 10 |
| 29 feb 2024 | 124.48 | 125.00 | 124.48 | 125.00 | 125.00 | 8 |
| 28 feb 2024 | 125.22 | 125.24 | 125.22 | 125.24 | 125.24 | - |
| 27 feb 2024 | 124.04 | 124.60 | 124.04 | 124.60 | 124.60 | - |
| 26 feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
| 23 feb 2024 | 125.26 | 126.68 | 125.26 | 126.68 | 126.68 | 25 |
| 22 feb 2024 | 125.62 | 125.62 | 125.34 | 125.34 | 125.34 | 70 |
| 21 feb 2024 | 124.46 | 125.30 | 124.28 | 124.28 | 124.28 | 150 |
| 20 feb 2024 | 124.78 | 125.68 | 124.78 | 125.68 | 125.68 | 47 |
| 19 feb 2024 | 125.06 | 125.06 | 124.02 | 124.02 | 124.02 | 35 |
| 16 feb 2024 | 128.02 | 128.02 | 125.32 | 125.32 | 125.32 | - |
| 15 feb 2024 | 125.94 | 128.38 | 125.94 | 128.38 | 128.38 | - |
| 14 feb 2024 | 125.52 | 126.20 | 125.52 | 126.20 | 126.20 | - |
| 13 feb 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
| 12 feb 2024 | 121.24 | 127.02 | 121.24 | 127.02 | 127.02 | 71 |
| 09 feb 2024 | 127.98 | 127.98 | 117.92 | 120.26 | 120.26 | 286 |
| 08 feb 2024 | 143.66 | 147.60 | 143.66 | 147.58 | 147.58 | 10 |
| 07 feb 2024 | 142.52 | 144.68 | 142.52 | 144.68 | 144.68 | 10 |
| 06 feb 2024 | 140.96 | 142.26 | 140.96 | 142.26 | 142.26 | - |
| 05 feb 2024 | 139.16 | 141.50 | 139.16 | 141.50 | 141.50 | 151 |
| 02 feb 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 01 feb 2024 | 137.18 | 137.72 | 137.02 | 137.02 | 137.02 | 135 |
| 31 ene 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 30 ene 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.