Mercados españoles cerrados en 3 hrs 48 min

Expedia Group, Inc. (E3X1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
127,88+1,88 (+1,49%)
A partir del 11:30AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024127,70127,88127,70127,88127,88400
27 mar 2024125,48126,30125,48126,00126,00270
26 mar 2024125,92125,92125,92125,92125,92-
25 mar 2024125,42126,88125,32126,88126,88260
22 mar 2024124,34126,00124,26126,00126,001023
21 mar 2024125,72126,04125,72126,02126,02185
20 mar 2024123,56124,86123,56124,86124,86100
19 mar 2024121,54123,32121,54123,32123,32200
18 mar 2024122,20122,52122,20122,52122,524
15 mar 2024123,72123,80123,18123,18123,18145
14 mar 2024122,94123,06122,94123,06123,0645
13 mar 2024124,10124,10123,52123,52123,52176
12 mar 2024125,40125,80125,40125,80125,80150
11 mar 2024123,12125,00122,50125,00125,00314
08 mar 2024120,80122,96120,80122,96122,96490
07 mar 2024120,42121,24120,42121,24121,24928
06 mar 2024122,56124,00122,56122,76122,7669
05 mar 2024123,66124,08122,56124,08124,08508
04 mar 2024125,12126,34125,02126,34126,34379
01 mar 2024126,00126,60125,00126,60126,60533
29 feb 2024124,12126,16123,78125,46125,46112
28 feb 2024124,88125,88124,88125,22125,22380
27 feb 2024123,34125,26123,34125,26125,26162
26 feb 2024125,00126,58124,62125,26125,26237
23 feb 2024125,40125,88124,74125,50125,50449
22 feb 2024125,00126,60124,34126,60126,60460
21 feb 2024124,66124,68124,40124,40124,40300
20 feb 2024124,12125,00123,82125,00125,00139
19 feb 2024124,70125,98123,12125,20125,201454
16 feb 2024127,78128,20126,30126,30126,30320
15 feb 2024125,00127,48125,00127,38127,38534
14 feb 2024126,84127,58125,62126,22126,22647
13 feb 2024123,20125,50122,24125,50125,50449
12 feb 2024120,92126,92120,84126,90126,901071
09 feb 2024128,20128,56118,22120,36120,361443
08 feb 2024143,00148,50143,00148,50148,50653
07 feb 2024141,64143,90141,64143,90143,90167
06 feb 2024140,50142,34140,22141,16141,161486
05 feb 2024139,18141,18137,32137,32137,32737
02 feb 2024139,50140,20138,76139,52139,52151
01 feb 2024136,44137,18136,38136,38136,38285
31 ene 2024138,78139,40136,92138,10138,10838
30 ene 2024141,30141,30140,24140,66140,66530
29 ene 2024139,20141,44139,20141,44141,44961
26 ene 2024139,18139,30138,94139,30139,30268
25 ene 2024135,50139,78135,48139,78139,781742
24 ene 2024136,20137,30135,42135,78135,781327
23 ene 2024133,00136,50132,40136,50136,501889
22 ene 2024136,10136,20136,10136,20136,20129
19 ene 2024136,20138,00133,76133,76133,76528
18 ene 2024134,30136,00134,30136,00136,00485
17 ene 2024135,08135,30134,44134,44134,441138
16 ene 2024134,70136,54134,30136,54136,54657
15 ene 2024135,10135,10134,88134,88134,88600
12 ene 2024137,20137,40134,94134,94134,94290
11 ene 2024137,48138,70137,48138,70138,70415
10 ene 2024139,00140,00139,00139,92139,9276
09 ene 2024135,54135,86135,54135,86135,86445
08 ene 2024133,00134,60132,92134,60134,60994
05 ene 2024131,22131,22130,72130,72130,72205
04 ene 2024132,00133,38131,18131,88131,881312
03 ene 2024134,72135,00132,66132,66132,66757
02 ene 2024137,30138,90137,10137,10137,10449
29 dic 2023137,70138,42137,70138,42138,4240
28 dic 2023137,00137,34136,90136,96136,96534
27 dic 2023138,66138,66137,32137,32137,32469
22 dic 2023139,22141,28139,10140,20140,20587
21 dic 2023135,04139,74134,96139,74139,741090
20 dic 2023137,50140,34135,62135,62135,621441
19 dic 2023135,40137,52134,96137,52137,52995
18 dic 2023133,00135,68131,58135,68135,68787
15 dic 2023132,46134,62131,90133,12133,121680
14 dic 2023132,30134,14132,00132,90132,902520
13 dic 2023133,10133,40132,26132,72132,721743
12 dic 2023136,52136,52133,18133,22133,221643
11 dic 2023136,06137,38133,76137,38137,38709
08 dic 2023132,20133,50131,56133,46133,46940
07 dic 2023128,10132,46127,72132,46132,463576
06 dic 2023128,02129,44127,80128,40128,401479
05 dic 2023128,40129,00127,00127,62127,622678
04 dic 2023127,14129,70126,92129,70129,701080
01 dic 2023123,82127,34123,82127,34127,34802
30 nov 2023123,00124,98123,00124,54124,543853
29 nov 2023122,46125,30122,46123,46123,461785
28 nov 2023123,60124,38123,10123,60123,602255
27 nov 2023124,40124,88123,10123,46123,461942
24 nov 2023125,00125,10123,42124,92124,922780
23 nov 2023124,60125,00123,92124,12124,123240
22 nov 2023123,10126,68123,10125,02125,023232
21 nov 2023122,20123,38120,92123,32123,323751
20 nov 2023124,50126,82121,96122,48122,483098
17 nov 2023120,54125,60120,10124,76124,764605
16 nov 2023119,50120,50118,30119,30119,304548
15 nov 2023112,70121,54112,70119,80119,802984
14 nov 2023110,10113,78109,80113,00113,003155
13 nov 2023109,88111,46109,88110,22110,222516
10 nov 2023107,44110,86105,80110,86110,863857
09 nov 2023108,40109,76106,34106,34106,343785
08 nov 2023109,56110,72108,64108,64108,644215
07 nov 2023103,70111,70103,20111,70111,703563
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...