Expedia Group Inc

EXPE
138,42
-0,57 (-0,41%)
Ultimo aggiornamento: 17:40:21
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
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
25 Mar 2024 137,31 0,47 0,34% 137,00 138,26 136,78 1.172.866
22 Mar 2024 136,84 0,45 0,33% 135,68 137,46 135,15 1.246.283
21 Mar 2024 136,39 -1,71 -1,24% 139,20 139,20 136,33 1.681.291
20 Mar 2024 138,10 2,54 1,87% 135,27 138,62 135,07 1.905.585
19 Mar 2024 135,56 2,35 1,76% 133,18 135,62 132,70 1.598.413
18 Mar 2024 133,21 -0,26 -0,19% 133,79 134,79 132,50 1.688.259
15 Mar 2024 133,47 -2,27 -1,67% 134,91 135,30 132,51 3.974.352
14 Mar 2024 135,74 0,42 0,31% 135,70 136,07 134,63 1.868.820
13 Mar 2024 135,32 -1,30 -0,95% 134,80 137,2221 133,825 2.090.806
12 Mar 2024 136,62 -0,31 -0,23% 138,00 138,13 136,53 1.610.400
11 Mar 2024 136,93 1,15 0,85% 135,42 137,2851 135,17 1.428.122
09 Mar 2024 135,78 2,35 1,76% 133,61 136,07 133,02 1.859.190
08 Mar 2024 133,43 0,93 0,70% 132,75 133,629 131,41 1.968.538
07 Mar 2024 132,50 -1,53 -1,14% 135,09 135,44 132,2401 2.361.024
06 Mar 2024 134,03 -1,49 -1,10% 134,58 135,74 133,11 3.337.750
05 Mar 2024 135,52 -1,32 -0,96% 136,62 137,205 135,17 2.233.738
02 Mar 2024 136,84 0,02 0,01% 136,30 137,80 136,22 1.843.003
01 Mar 2024 136,82 1,29 0,95% 136,87 137,90 135,84 2.412.047
29 Feb 2024 135,53 -0,71 -0,52% 135,51 137,32 135,33 1.901.460
28 Feb 2024 136,24 1,29 0,96% 136,25 137,285 135,42 2.069.104
27 Feb 2024 134,95 -1,35 -0,99% 136,30 137,12 134,49 2.681.428
24 Feb 2024 136,30 -2,80 -2,01% 137,00 138,73 135,01 3.319.815
23 Feb 2024 139,10 4,46 3,31% 136,15 139,29 135,60 2.699.124
22 Feb 2024 134,64 -1,35 -0,99% 134,82 136,19 133,84 2.019.665
21 Feb 2024 135,99 0,74 0,55% 133,75 136,79 133,435 2.442.535
17 Feb 2024 135,25 -3,28 -2,37% 137,94 137,955 134,82 2.669.482
16 Feb 2024 138,53 3,71 2,75% 136,00 139,72 135,89 3.710.402
15 Feb 2024 134,82 -0,02 -0,01% 135,51 136,46 133,88 3.392.922
14 Feb 2024 134,84 1,24 0,93% 131,08 136,3822 130,697 4.902.175
13 Feb 2024 133,60 2,49 1,90% 132,035 137,30 132,035 6.859.933
10 Feb 2024 131,11 -28,36 -17,78% 130,93 132,80 126,05 18.469.580
09 Feb 2024 159,47 5,09 3,30% 156,50 160,0499 155,01 7.406.332
08 Feb 2024 154,38 0,68 0,44% 155,055 156,77 151,09 2.298.592
07 Feb 2024 153,70 1,99 1,31% 152,92 154,38 150,63 1.863.631
06 Feb 2024 151,71 0,66 0,44% 150,09 152,33 147,54 1.898.300
03 Feb 2024 151,05 -0,47 -0,31% 150,71 153,39 146,55 1.967.642
02 Feb 2024 151,52 3,19 2,15% 148,99 151,77 146,77 1.960.301
01 Feb 2024 148,33 -3,39 -2,23% 151,15 151,86 147,96 1.459.906
31 Gen 2024 151,72 -2,26 -1,47% 153,53 153,80 150,02 2.014.679
30 Gen 2024 153,98 2,05 1,35% 151,78 154,185 150,44 1.811.445
27 Gen 2024 151,93 -0,37 -0,24% 152,60 153,54 151,71 1.700.422
26 Gen 2024 152,30 3,73 2,51% 150,79 153,57 149,76 2.112.570
25 Gen 2024 148,57 0,07 0,05% 150,40 150,97 147,85 1.302.507
24 Gen 2024 148,50 2,84 1,95% 146,62 148,93 145,40 1.909.647
23 Gen 2024 145,66 -2,91 -1,96% 149,47 149,90 145,28 2.510.293
20 Gen 2024 148,57 -0,39 -0,26% 149,94 149,69 145,31 2.515.922
19 Gen 2024 148,96 1,66 1,13% 148,83 149,79 146,19 2.181.940
18 Gen 2024 147,30 -1,35 -0,91% 146,60 147,815 145,981 1.657.530
17 Gen 2024 148,65 0,04 0,03% 147,33 149,34 146,71 1.342.029
13 Gen 2024 148,61 -2,59 -1,71% 151,22 151,78 148,02 1.376.028
12 Gen 2024 151,20 -0,65 -0,43% 151,55 153,09 150,27 1.621.877
11 Gen 2024 151,85 -0,88 -0,58% 152,03 154,78 151,35 1.566.710
10 Gen 2024 152,73 3,05 2,04% 148,61 153,1574 148,31 2.094.597
09 Gen 2024 149,68 3,36 2,30% 147,11 150,47 146,025 2.332.312
06 Gen 2024 146,32 1,50 1,04% 144,28 147,55 144,28 1.579.348
05 Gen 2024 144,82 -0,17 -0,12% 145,99 147,34 144,56 2.711.794
04 Gen 2024 144,99 -3,77 -2,53% 146,61 148,47 144,90 4.108.059
03 Gen 2024 148,76 -3,03 -2,00% 151,67 152,3775 147,24 2.922.392
30 Dic 2023 151,79 -1,49 -0,97% 154,06 155,155 151,35 1.307.259

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network