Italia markets open in 35 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.589,51 -2.188,07 (-3,92%) CMC Crypto 200
1.261,49 -9,25 (-0,73%)
Expedia Group, Inc. (E3X1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:05PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 125,84 | 128,48 | 126,36 | 126,20 | 126,20 | 155 |
| 29 apr 2024 | 125,84 | 125,86 | 125,84 | 125,86 | 125,86 | 100 |
| 26 apr 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | - |
| 25 apr 2024 | 124,90 | 124,90 | 124,72 | 124,72 | 124,72 | 60 |
| 24 apr 2024 | 125,58 | 127,80 | 125,44 | 125,44 | 125,44 | 205 |
| 23 apr 2024 | 122,62 | 122,90 | 122,62 | 122,90 | 122,90 | 100 |
| 22 apr 2024 | 120,38 | 121,36 | 120,38 | 121,36 | 121,36 | 1.005 |
| 19 apr 2024 | 119,08 | 120,60 | 119,08 | 120,60 | 120,60 | 227 |
| 18 apr 2024 | 119,90 | 120,36 | 119,86 | 120,36 | 120,36 | 305 |
| 17 apr 2024 | 120,30 | 121,00 | 120,30 | 121,00 | 121,00 | 18 |
| 16 apr 2024 | 120,14 | 120,14 | 120,14 | 120,14 | 120,14 | - |
| 15 apr 2024 | 121,84 | 123,02 | 121,84 | 123,02 | 123,02 | 775 |
| 12 apr 2024 | 123,46 | 123,78 | 123,46 | 123,76 | 123,76 | 177 |
| 11 apr 2024 | 121,38 | 123,54 | 121,12 | 123,16 | 123,16 | 358 |
| 10 apr 2024 | 121,92 | 123,96 | 120,60 | 123,96 | 123,96 | 386 |
| 09 apr 2024 | 120,86 | 122,24 | 120,46 | 122,24 | 122,24 | 331 |
| 08 apr 2024 | 120,64 | 121,82 | 120,64 | 121,82 | 121,82 | 327 |
| 05 apr 2024 | 119,94 | 120,18 | 119,92 | 120,18 | 120,18 | 129 |
| 04 apr 2024 | 119,68 | 121,68 | 118,70 | 121,68 | 121,68 | 511 |
| 03 apr 2024 | 121,22 | 121,28 | 121,16 | 121,20 | 121,20 | 280 |
| 02 apr 2024 | 123,14 | 123,14 | 122,44 | 122,44 | 122,44 | 50 |
| 28 mar 2024 | 127,70 | 128,42 | 127,44 | 127,44 | 127,44 | 490 |
| 27 mar 2024 | 125,48 | 126,30 | 125,48 | 126,00 | 126,00 | 270 |
| 26 mar 2024 | 125,92 | 125,92 | 125,92 | 125,92 | 125,92 | - |
| 25 mar 2024 | 125,42 | 126,88 | 125,32 | 126,88 | 126,88 | 260 |
| 22 mar 2024 | 124,34 | 126,00 | 124,26 | 126,00 | 126,00 | 1.023 |
| 21 mar 2024 | 125,72 | 126,04 | 125,72 | 126,02 | 126,02 | 185 |
| 20 mar 2024 | 123,56 | 124,86 | 123,56 | 124,86 | 124,86 | 100 |
| 19 mar 2024 | 121,54 | 123,32 | 121,54 | 123,32 | 123,32 | 200 |
| 18 mar 2024 | 122,20 | 122,52 | 122,20 | 122,52 | 122,52 | 4 |
| 15 mar 2024 | 123,72 | 123,80 | 123,18 | 123,18 | 123,18 | 145 |
| 14 mar 2024 | 122,94 | 123,06 | 122,94 | 123,06 | 123,06 | 45 |
| 13 mar 2024 | 124,10 | 124,10 | 123,52 | 123,52 | 123,52 | 176 |
| 12 mar 2024 | 125,40 | 125,80 | 125,40 | 125,80 | 125,80 | 150 |
| 11 mar 2024 | 123,12 | 125,00 | 122,50 | 125,00 | 125,00 | 314 |
| 08 mar 2024 | 120,80 | 122,96 | 120,80 | 122,96 | 122,96 | 490 |
| 07 mar 2024 | 120,42 | 121,24 | 120,42 | 121,24 | 121,24 | 928 |
| 06 mar 2024 | 122,56 | 124,00 | 122,56 | 122,76 | 122,76 | 69 |
| 05 mar 2024 | 123,66 | 124,08 | 122,56 | 124,08 | 124,08 | 508 |
| 04 mar 2024 | 125,12 | 126,34 | 125,02 | 126,34 | 126,34 | 379 |
| 01 mar 2024 | 126,00 | 126,60 | 125,00 | 126,60 | 126,60 | 533 |
| 29 feb 2024 | 124,12 | 126,16 | 123,78 | 125,46 | 125,46 | 112 |
| 28 feb 2024 | 124,88 | 125,88 | 124,88 | 125,22 | 125,22 | 380 |
| 27 feb 2024 | 123,34 | 125,26 | 123,34 | 125,26 | 125,26 | 162 |
| 26 feb 2024 | 125,00 | 126,58 | 124,62 | 125,26 | 125,26 | 237 |
| 23 feb 2024 | 125,40 | 125,88 | 124,74 | 125,50 | 125,50 | 449 |
| 22 feb 2024 | 125,00 | 126,60 | 124,34 | 126,60 | 126,60 | 460 |
| 21 feb 2024 | 124,66 | 124,68 | 124,40 | 124,40 | 124,40 | 300 |
| 20 feb 2024 | 124,12 | 125,00 | 123,82 | 125,00 | 125,00 | 139 |
| 19 feb 2024 | 124,70 | 125,98 | 123,12 | 125,20 | 125,20 | 1.454 |
| 16 feb 2024 | 127,78 | 128,20 | 126,30 | 126,30 | 126,30 | 320 |
| 15 feb 2024 | 125,00 | 127,48 | 125,00 | 127,38 | 127,38 | 534 |
| 14 feb 2024 | 126,84 | 127,58 | 125,62 | 126,22 | 126,22 | 647 |
| 13 feb 2024 | 123,20 | 125,50 | 122,24 | 125,50 | 125,50 | 449 |
| 12 feb 2024 | 120,92 | 126,92 | 120,84 | 126,90 | 126,90 | 1.071 |
| 09 feb 2024 | 128,20 | 128,56 | 118,22 | 120,36 | 120,36 | 1.443 |
| 08 feb 2024 | 143,00 | 148,50 | 143,00 | 148,50 | 148,50 | 653 |
| 07 feb 2024 | 141,64 | 143,90 | 141,64 | 143,90 | 143,90 | 167 |
| 06 feb 2024 | 140,50 | 142,34 | 140,22 | 141,16 | 141,16 | 1.486 |
| 05 feb 2024 | 139,18 | 141,18 | 137,32 | 137,32 | 137,32 | 737 |
| 02 feb 2024 | 139,50 | 140,20 | 138,76 | 139,52 | 139,52 | 151 |
| 01 feb 2024 | 136,44 | 137,18 | 136,38 | 136,38 | 136,38 | 285 |
| 31 gen 2024 | 138,78 | 139,40 | 136,92 | 138,10 | 138,10 | 838 |
| 30 gen 2024 | 141,30 | 141,30 | 140,24 | 140,66 | 140,66 | 530 |
| 29 gen 2024 | 139,20 | 141,44 | 139,20 | 141,44 | 141,44 | 961 |
| 26 gen 2024 | 139,18 | 139,30 | 138,94 | 139,30 | 139,30 | 268 |
| 25 gen 2024 | 135,50 | 139,78 | 135,48 | 139,78 | 139,78 | 1.742 |
| 24 gen 2024 | 136,20 | 137,30 | 135,42 | 135,78 | 135,78 | 1.327 |
| 23 gen 2024 | 133,00 | 136,50 | 132,40 | 136,50 | 136,50 | 1.889 |
| 22 gen 2024 | 136,10 | 136,20 | 136,10 | 136,20 | 136,20 | 129 |
| 19 gen 2024 | 136,20 | 138,00 | 133,76 | 133,76 | 133,76 | 528 |
| 18 gen 2024 | 134,30 | 136,00 | 134,30 | 136,00 | 136,00 | 485 |
| 17 gen 2024 | 135,08 | 135,30 | 134,44 | 134,44 | 134,44 | 1.138 |
| 16 gen 2024 | 134,70 | 136,54 | 134,30 | 136,54 | 136,54 | 657 |
| 15 gen 2024 | 135,10 | 135,10 | 134,88 | 134,88 | 134,88 | 600 |
| 12 gen 2024 | 137,20 | 137,40 | 134,94 | 134,94 | 134,94 | 290 |
| 11 gen 2024 | 137,48 | 138,70 | 137,48 | 138,70 | 138,70 | 415 |
| 10 gen 2024 | 139,00 | 140,00 | 139,00 | 139,92 | 139,92 | 76 |
| 09 gen 2024 | 135,54 | 135,86 | 135,54 | 135,86 | 135,86 | 445 |
| 08 gen 2024 | 133,00 | 134,60 | 132,92 | 134,60 | 134,60 | 994 |
| 05 gen 2024 | 131,22 | 131,22 | 130,72 | 130,72 | 130,72 | 205 |
| 04 gen 2024 | 132,00 | 133,38 | 131,18 | 131,88 | 131,88 | 1.312 |
| 03 gen 2024 | 134,72 | 135,00 | 132,66 | 132,66 | 132,66 | 757 |
| 02 gen 2024 | 137,30 | 138,90 | 137,10 | 137,10 | 137,10 | 449 |
| 29 dic 2023 | 137,70 | 138,42 | 137,70 | 138,42 | 138,42 | 40 |
| 28 dic 2023 | 137,00 | 137,34 | 136,90 | 136,96 | 136,96 | 534 |
| 27 dic 2023 | 138,66 | 138,66 | 137,32 | 137,32 | 137,32 | 469 |
| 22 dic 2023 | 139,22 | 141,28 | 139,10 | 140,20 | 140,20 | 587 |
| 21 dic 2023 | 135,04 | 139,74 | 134,96 | 139,74 | 139,74 | 1.090 |
| 20 dic 2023 | 137,50 | 140,34 | 135,62 | 135,62 | 135,62 | 1.441 |
| 19 dic 2023 | 135,40 | 137,52 | 134,96 | 137,52 | 137,52 | 995 |
| 18 dic 2023 | 133,00 | 135,68 | 131,58 | 135,68 | 135,68 | 787 |
| 15 dic 2023 | 132,46 | 134,62 | 131,90 | 133,12 | 133,12 | 1.680 |
| 14 dic 2023 | 132,30 | 134,14 | 132,00 | 132,90 | 132,90 | 2.520 |
| 13 dic 2023 | 133,10 | 133,40 | 132,26 | 132,72 | 132,72 | 1.743 |
| 12 dic 2023 | 136,52 | 136,52 | 133,18 | 133,22 | 133,22 | 1.643 |
| 11 dic 2023 | 136,06 | 137,38 | 133,76 | 137,38 | 137,38 | 709 |
| 08 dic 2023 | 132,20 | 133,50 | 131,56 | 133,46 | 133,46 | 940 |
| 07 dic 2023 | 128,10 | 132,46 | 127,72 | 132,46 | 132,46 | 3.576 |
| 06 dic 2023 | 128,02 | 129,44 | 127,80 | 128,40 | 128,40 | 1.479 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.