Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:00PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 135.32 | 139.00 | 134.46 | 135.34 | 135.34 | 1,024,052 |
| 23 abr 2024 | 132.53 | 135.31 | 132.13 | 135.02 | 135.02 | 1,400,000 |
| 22 abr 2024 | 129.50 | 131.63 | 128.04 | 131.59 | 131.59 | 1,418,800 |
| 19 abr 2024 | 128.81 | 129.94 | 128.03 | 129.00 | 129.00 | 1,349,300 |
| 18 abr 2024 | 129.51 | 129.81 | 127.84 | 128.30 | 128.30 | 1,252,300 |
| 17 abr 2024 | 130.18 | 130.87 | 128.24 | 128.73 | 128.73 | 1,332,200 |
| 16 abr 2024 | 128.65 | 130.27 | 127.99 | 128.94 | 128.94 | 1,598,300 |
| 15 abr 2024 | 131.50 | 133.13 | 128.09 | 128.65 | 128.65 | 1,812,600 |
| 12 abr 2024 | 131.91 | 132.98 | 130.38 | 130.46 | 130.46 | 2,126,200 |
| 11 abr 2024 | 132.14 | 134.24 | 131.57 | 133.22 | 133.22 | 1,693,200 |
| 10 abr 2024 | 132.14 | 134.21 | 130.95 | 131.40 | 131.40 | 1,510,900 |
| 09 abr 2024 | 132.80 | 133.36 | 131.75 | 133.27 | 133.27 | 1,109,000 |
| 08 abr 2024 | 131.63 | 133.50 | 131.52 | 132.16 | 132.16 | 1,113,000 |
| 05 abr 2024 | 131.05 | 132.32 | 130.42 | 131.79 | 131.79 | 1,666,800 |
| 04 abr 2024 | 131.85 | 134.40 | 130.44 | 130.70 | 130.70 | 2,750,100 |
| 03 abr 2024 | 130.96 | 132.27 | 129.55 | 130.56 | 130.56 | 2,239,100 |
| 02 abr 2024 | 132.06 | 133.24 | 130.50 | 131.69 | 131.69 | 2,306,200 |
| 01 abr 2024 | 137.55 | 137.73 | 132.91 | 133.22 | 133.22 | 3,621,900 |
| 28 mar 2024 | 139.46 | 139.90 | 137.59 | 137.75 | 137.75 | 2,081,500 |
| 27 mar 2024 | 137.88 | 139.13 | 136.63 | 138.99 | 138.99 | 2,221,100 |
| 26 mar 2024 | 138.40 | 138.88 | 136.57 | 136.62 | 136.62 | 2,524,500 |
| 25 mar 2024 | 137.18 | 138.26 | 136.78 | 137.31 | 137.31 | 1,172,900 |
| 22 mar 2024 | 135.68 | 137.46 | 135.15 | 136.84 | 136.84 | 1,246,300 |
| 21 mar 2024 | 138.95 | 139.00 | 136.33 | 136.39 | 136.39 | 1,681,300 |
| 20 mar 2024 | 135.27 | 138.62 | 135.07 | 138.10 | 138.10 | 1,906,500 |
| 19 mar 2024 | 133.18 | 135.62 | 132.70 | 135.56 | 135.56 | 1,598,400 |
| 18 mar 2024 | 133.79 | 134.79 | 132.50 | 133.21 | 133.21 | 1,688,300 |
| 15 mar 2024 | 134.91 | 135.30 | 132.51 | 133.47 | 133.47 | 3,974,400 |
| 14 mar 2024 | 135.70 | 136.07 | 134.63 | 135.74 | 135.74 | 1,869,100 |
| 13 mar 2024 | 134.80 | 137.22 | 133.82 | 135.32 | 135.32 | 2,093,400 |
| 12 mar 2024 | 138.00 | 138.13 | 136.53 | 136.62 | 136.62 | 1,611,200 |
| 11 mar 2024 | 135.17 | 137.29 | 135.17 | 136.93 | 136.93 | 1,431,600 |
| 08 mar 2024 | 133.61 | 136.07 | 133.02 | 135.78 | 135.78 | 1,859,200 |
| 07 mar 2024 | 132.75 | 133.63 | 131.41 | 133.43 | 133.43 | 1,968,500 |
| 06 mar 2024 | 135.09 | 135.44 | 132.24 | 132.50 | 132.50 | 2,361,300 |
| 05 mar 2024 | 134.58 | 135.74 | 133.11 | 134.03 | 134.03 | 3,030,900 |
| 04 mar 2024 | 136.62 | 137.21 | 135.17 | 135.52 | 135.52 | 2,229,500 |
| 01 mar 2024 | 136.30 | 137.80 | 136.22 | 136.84 | 136.84 | 1,843,000 |
| 29 feb 2024 | 136.87 | 137.90 | 135.84 | 136.82 | 136.82 | 2,412,200 |
| 28 feb 2024 | 135.51 | 137.32 | 135.33 | 135.53 | 135.53 | 1,902,000 |
| 27 feb 2024 | 136.25 | 137.29 | 135.42 | 136.24 | 136.24 | 2,070,100 |
| 26 feb 2024 | 136.30 | 137.12 | 134.49 | 134.95 | 134.95 | 2,682,400 |
| 23 feb 2024 | 137.00 | 138.73 | 135.01 | 136.30 | 136.30 | 3,320,100 |
| 22 feb 2024 | 136.00 | 139.29 | 135.60 | 139.10 | 139.10 | 2,699,800 |
| 21 feb 2024 | 134.82 | 136.19 | 133.84 | 134.64 | 134.64 | 2,020,400 |
| 20 feb 2024 | 133.68 | 136.79 | 133.44 | 135.99 | 135.99 | 2,443,200 |
| 16 feb 2024 | 137.94 | 137.96 | 134.82 | 135.25 | 135.25 | 2,669,300 |
| 15 feb 2024 | 136.00 | 139.72 | 135.89 | 138.53 | 138.53 | 3,710,900 |
| 14 feb 2024 | 135.44 | 136.46 | 133.88 | 134.82 | 134.82 | 3,396,300 |
| 13 feb 2024 | 131.39 | 136.38 | 130.70 | 134.84 | 134.84 | 4,907,400 |
| 12 feb 2024 | 132.04 | 137.30 | 132.04 | 133.60 | 133.60 | 6,862,200 |
| 09 feb 2024 | 130.61 | 132.80 | 126.05 | 131.11 | 131.11 | 18,487,400 |
| 08 feb 2024 | 156.50 | 160.05 | 154.82 | 159.47 | 159.47 | 7,400,400 |
| 07 feb 2024 | 155.06 | 156.77 | 151.09 | 154.38 | 154.38 | 2,300,900 |
| 06 feb 2024 | 152.92 | 154.38 | 150.63 | 153.70 | 153.70 | 1,865,700 |
| 05 feb 2024 | 149.95 | 152.33 | 147.54 | 151.71 | 151.71 | 1,899,400 |
| 02 feb 2024 | 150.71 | 153.39 | 146.55 | 151.05 | 151.05 | 1,967,600 |
| 01 feb 2024 | 148.99 | 151.77 | 146.77 | 151.52 | 151.52 | 1,960,900 |
| 31 ene 2024 | 151.15 | 151.86 | 147.96 | 148.33 | 148.33 | 1,459,900 |
| 30 ene 2024 | 153.53 | 153.80 | 150.02 | 151.72 | 151.72 | 2,014,400 |
| 29 ene 2024 | 151.93 | 154.19 | 150.44 | 153.98 | 153.98 | 1,811,600 |
| 26 ene 2024 | 152.60 | 153.54 | 151.71 | 151.93 | 151.93 | 1,701,000 |
| 25 ene 2024 | 150.79 | 153.57 | 149.76 | 152.30 | 152.30 | 2,112,600 |
| 24 ene 2024 | 150.00 | 150.97 | 147.85 | 148.57 | 148.57 | 1,302,500 |
| 23 ene 2024 | 146.62 | 148.93 | 145.40 | 148.50 | 148.50 | 1,911,100 |
| 22 ene 2024 | 149.47 | 149.90 | 145.28 | 145.66 | 145.66 | 2,510,500 |
| 19 ene 2024 | 149.94 | 149.98 | 145.31 | 148.57 | 148.57 | 2,514,100 |
| 18 ene 2024 | 148.83 | 149.79 | 146.19 | 148.96 | 148.96 | 2,179,800 |
| 17 ene 2024 | 146.60 | 147.82 | 145.98 | 147.30 | 147.30 | 1,657,500 |
| 16 ene 2024 | 147.33 | 149.34 | 146.71 | 148.65 | 148.65 | 1,342,000 |
| 12 ene 2024 | 151.22 | 151.78 | 148.02 | 148.61 | 148.61 | 1,376,000 |
| 11 ene 2024 | 151.55 | 153.09 | 150.27 | 151.20 | 151.20 | 1,621,900 |
| 10 ene 2024 | 152.03 | 154.78 | 151.35 | 151.85 | 151.85 | 1,566,700 |
| 09 ene 2024 | 148.61 | 153.16 | 148.57 | 152.73 | 152.73 | 2,094,900 |
| 08 ene 2024 | 147.11 | 150.47 | 146.03 | 149.68 | 149.68 | 2,333,900 |
| 05 ene 2024 | 144.28 | 147.55 | 144.28 | 146.32 | 146.32 | 1,579,600 |
| 04 ene 2024 | 145.99 | 147.34 | 144.56 | 144.82 | 144.82 | 2,709,600 |
| 03 ene 2024 | 146.61 | 148.47 | 144.90 | 144.99 | 144.99 | 4,108,200 |
| 02 ene 2024 | 151.67 | 152.38 | 147.24 | 148.76 | 148.76 | 2,897,900 |
| 29 dic 2023 | 154.06 | 155.16 | 151.35 | 151.79 | 151.79 | 1,307,000 |
| 28 dic 2023 | 153.01 | 153.95 | 152.33 | 153.28 | 153.28 | 1,146,700 |
| 27 dic 2023 | 153.34 | 154.04 | 151.70 | 153.25 | 153.25 | 1,420,100 |
| 26 dic 2023 | 155.25 | 155.84 | 152.85 | 153.14 | 153.14 | 1,530,600 |
| 22 dic 2023 | 154.88 | 155.60 | 153.68 | 155.31 | 155.31 | 1,939,800 |
| 21 dic 2023 | 150.50 | 154.58 | 150.10 | 154.52 | 154.52 | 2,590,700 |
| 20 dic 2023 | 151.28 | 154.77 | 148.27 | 148.46 | 148.46 | 2,938,600 |
| 19 dic 2023 | 148.48 | 151.80 | 148.48 | 151.52 | 151.52 | 2,589,000 |
| 18 dic 2023 | 146.62 | 148.68 | 145.88 | 148.47 | 148.47 | 1,857,000 |
| 15 dic 2023 | 145.88 | 147.07 | 143.87 | 145.99 | 145.99 | 4,764,200 |
| 14 dic 2023 | 145.78 | 148.32 | 145.09 | 146.83 | 146.83 | 2,207,300 |
| 13 dic 2023 | 144.88 | 146.30 | 142.24 | 144.90 | 144.90 | 2,202,700 |
| 12 dic 2023 | 146.35 | 147.52 | 143.39 | 144.88 | 144.88 | 1,805,200 |
| 11 dic 2023 | 146.00 | 149.94 | 145.88 | 148.34 | 148.34 | 2,040,800 |
| 08 dic 2023 | 142.70 | 145.83 | 142.51 | 145.50 | 145.50 | 1,748,500 |
| 07 dic 2023 | 139.40 | 143.90 | 139.09 | 143.65 | 143.65 | 2,059,300 |
| 06 dic 2023 | 139.90 | 140.50 | 138.21 | 139.00 | 139.00 | 1,749,800 |
| 05 dic 2023 | 138.46 | 139.46 | 137.10 | 138.40 | 138.40 | 1,419,400 |
| 04 dic 2023 | 138.50 | 141.16 | 138.46 | 139.82 | 139.82 | 1,685,600 |
| 01 dic 2023 | 136.05 | 139.78 | 136.05 | 139.31 | 139.31 | 3,259,800 |
| 30 nov 2023 | 136.37 | 136.79 | 134.33 | 136.18 | 136.18 | 3,584,600 |
| *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.