Mercados españoles cerrados en 8 hrs 18 min

Expedia Group, Inc. (0R1T.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
128,60+2,95 (+2,35%)
A partir del 07:05PM BST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20240,000,000,00128,60128,60308
21 jun 2024124,94126,57124,94126,57126,5756.376
20 jun 2024126,12127,80124,56126,31126,31488
19 jun 2024------
18 jun 2024124,85126,50124,82125,31125,315243
17 jun 2024123,87124,28122,75123,80123,80714
14 jun 2024122,09124,29122,09124,07124,07318
13 jun 2024124,07124,07122,71122,93122,934838
12 jun 2024123,88125,03123,36124,78124,78649
11 jun 2024122,72123,16122,12122,75122,75390
10 jun 2024122,48123,91121,99123,19123,191014
07 jun 2024119,94122,53119,94121,90121,901919
06 jun 2024115,16120,01115,16120,01120,011901
05 jun 2024114,94116,85114,56115,97115,971344
04 jun 2024113,14114,56113,14113,68113,68338
03 jun 2024112,94114,54112,69113,49113,4938.941
31 may 2024110,81111,30110,00111,30111,303042
30 may 2024110,28110,80109,28109,29109,291447
29 may 2024108,37110,38107,26110,38110,382314
28 may 2024110,50110,97109,26110,40110,402674
24 may 2024111,36111,36110,54110,67110,674045
23 may 2024112,77112,77110,51110,59110,593488
22 may 2024111,23112,46111,14112,00112,001245
21 may 2024114,20114,20111,68111,68111,68794
20 may 2024113,80114,53112,68112,87112,8710.961
17 may 2024112,99114,53112,99114,17114,171446
16 may 2024112,29114,14112,07113,33113,33910
15 may 2024114,57114,65112,43112,47112,472995
14 may 2024112,98113,40112,72113,07113,07645
13 may 2024113,65113,79112,55112,82112,821090
10 may 2024113,21113,21112,35112,66112,66779
09 may 2024110,60112,77109,94112,13112,132247
08 may 2024112,36112,85110,72111,65111,654425
07 may 2024115,80115,80113,52113,66113,665813
03 may 2024124,54124,54116,61117,89117,8913.678
02 may 2024135,28135,28132,76134,74134,74556
01 may 2024133,24133,40130,44132,71132,718900
30 abr 2024135,81136,55134,98135,40135,40259
29 abr 2024136,78137,18134,96136,01136,01132
26 abr 2024136,00137,87136,00136,40136,401179
25 abr 2024134,53136,33134,01136,13136,131107
24 abr 2024135,30138,92134,59135,77135,771248
23 abr 2024132,48135,00132,11134,71134,714435
22 abr 2024129,00131,00128,43130,93130,9365.369
19 abr 2024128,81129,10128,27128,65128,65430
18 abr 2024129,51129,76127,97127,97127,97522
17 abr 2024129,75130,71128,46128,78128,78101
16 abr 2024128,83130,26128,06129,70129,70279
15 abr 2024131,50132,81128,95129,64129,64627
12 abr 2024131,80132,02130,96130,97130,97582
11 abr 2024132,36133,73131,93133,67133,67505
10 abr 2024132,95134,06132,07132,34132,34456
09 abr 2024132,92133,10131,88132,80132,801846
08 abr 2024131,79133,54131,63132,85132,8587.788
05 abr 2024130,54132,36130,52131,83131,83666
04 abr 2024132,30134,34131,56134,19134,19562
03 abr 2024129,82131,90129,74130,66130,661041
02 abr 2024132,15132,70130,61131,69131,691401
28 mar 2024139,46139,92137,95138,52138,52427
27 mar 2024137,49139,06136,82138,49138,493892
26 mar 2024138,39138,71137,13137,22137,22715
25 mar 2024137,18138,05136,98137,09137,091545
22 mar 2024135,28137,24135,28137,07137,07518
21 mar 2024139,28139,28136,84137,31137,311852
20 mar 2024135,60138,57135,13138,22138,22842
19 mar 2024133,18134,98132,70134,93134,93139
18 mar 2024133,79134,67132,58134,47134,47874
15 mar 2024135,43135,43132,88133,06133,06422
14 mar 2024135,45135,87134,90135,36135,369179
13 mar 2024136,68137,06133,73135,83135,832543
12 mar 2024137,32137,96137,00137,26137,2688
11 mar 2024136,18136,93135,17136,92136,92294
08 mar 2024133,70134,60133,25134,60134,60106
07 mar 2024132,99133,37131,51133,14133,14719
06 mar 2024135,09135,39132,64132,64132,64550
05 mar 2024134,24135,32133,21135,28135,28482
04 mar 2024136,21137,06135,42135,66135,66525
01 mar 2024136,55137,64136,32137,11137,114613
29 feb 2024136,84137,76135,53136,81136,8169.189
28 feb 2024135,70137,02135,51136,50136,501084
27 feb 2024135,93137,15135,73135,93135,93895
26 feb 2024136,30137,07134,97134,97134,973341
23 feb 2024136,98137,45135,39137,25137,254771
22 feb 2024136,04137,98135,86137,98137,98917
21 feb 2024135,26136,13134,06134,93134,93951
20 feb 2024133,68136,68133,50135,67135,674831
19 feb 2024------
16 feb 2024138,60138,60135,68135,90135,901050
15 feb 2024135,03139,59135,03138,85138,851740
14 feb 2024136,40136,40134,00135,70135,701791
13 feb 2024129,60136,03129,60134,94134,944281
12 feb 2024131,78137,20131,78136,69136,6913.633
09 feb 2024137,96138,60126,35130,35130,3513.546
08 feb 2024163,39163,39155,00158,84158,841908
07 feb 2024156,09156,77151,46154,45154,451253
06 feb 2024152,25154,13151,05152,92152,92110
05 feb 2024149,95151,46147,78151,46151,463539
02 feb 2024150,71151,98146,91151,71151,711714
01 feb 2024148,40149,87147,03147,26147,26633
31 ene 2024151,09151,44149,36149,77149,77760
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...