Dati storici Expedia - EXPE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	128,81	139,00	128,03	133,71	1.493.518	8,93	6,93%
1 Mese	137,55	139,00	127,84	131,67	1.768.705	0,19	0,14%
3 Mesi	150,71	160,0499	126,05	136,29	2.575.676	-12,97	-8,61%
6 Mesi	96,00	160,0499	92,48	135,33	2.527.556	41,74	43,48%
1 Anno	92,50	160,0499	87,94	120,00	2.483.708	45,24	48,91%
3 Anni	179,33	217,72	82,39	132,47	2.620.052	-41,59	-23,19%
5 Anni	125,89	217,72	40,76	121,36	2.767.336	11,85	9,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	136,25	0,45	0,33%	134,53	136,94	134,02	1.501.566
25 Apr 2024	135,80	0,78	0,58%	135,32	139,00	134,46	1.776.300
24 Apr 2024	135,02	3,43	2,61%	132,53	135,31	132,13	1.420.076
23 Apr 2024	131,59	2,59	2,01%	129,50	131,63	128,04	1.418.768
20 Apr 2024	129,00	0,70	0,55%	128,81	129,935	128,03	1.350.878
19 Apr 2024	128,30	-0,43	-0,33%	129,51	129,81	127,84	1.252.276
18 Apr 2024	128,73	-0,21	-0,16%	130,18	130,87	128,24	1.332.245
17 Apr 2024	128,94	0,29	0,23%	128,06	130,27	127,99	1.598.312
16 Apr 2024	128,65	-1,81	-1,39%	131,50	133,1253	128,09	1.812.450
13 Apr 2024	130,46	-2,76	-2,07%	131,91	132,98	130,38	2.126.189
12 Apr 2024	133,22	1,82	1,39%	132,00	134,24	131,57	1.692.814
11 Apr 2024	131,40	-1,87	-1,40%	132,14	134,21	130,95	1.510.928
10 Apr 2024	133,27	1,11	0,84%	132,80	133,36	131,75	1.108.714
09 Apr 2024	132,16	0,37	0,28%	131,63	133,50	131,52	1.113.094
06 Apr 2024	131,79	1,09	0,83%	131,05	132,325	130,42	1.666.772
05 Apr 2024	130,70	0,14	0,11%	131,85	134,0875	130,4401	2.758.643
04 Apr 2024	130,56	-1,13	-0,86%	130,96	132,27	129,55	2.237.495
03 Apr 2024	131,69	-1,53	-1,15%	132,06	133,24	130,50	2.306.232
02 Apr 2024	133,22	-4,53	-3,29%	137,55	137,70	132,91	3.621.634
28 Mar 2024	137,75	-1,24	-0,89%	139,46	139,90	137,59	2.189.553
27 Mar 2024	138,99	2,37	1,73%	137,88	139,13	136,63	2.220.446
26 Mar 2024	136,62	-0,69	-0,50%	138,40	138,88	136,57	2.521.218