Italia markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
134,63-2,03 (-1,49%)
Alla chiusura: 04:00PM EDT
134,50 -0,13 (-0,10%)
Dopo ore: 06:32PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024136,50137,50134,28134,63134,632.096.200
29 apr 2024136,29137,07134,89136,66136,662.285.400
26 apr 2024136,25138,00135,66135,70135,701.409.600
25 apr 2024134,53136,94134,02136,25136,251.501.600
24 apr 2024135,32139,00134,46135,80135,801.776.300
23 apr 2024132,53135,31132,13135,02135,021.420.200
22 apr 2024129,50131,63128,04131,59131,591.418.800
19 apr 2024128,81129,94128,03129,00129,001.349.300
18 apr 2024129,51129,81127,84128,30128,301.252.300
17 apr 2024130,18130,87128,24128,73128,731.332.200
16 apr 2024128,65130,27127,99128,94128,941.598.300
15 apr 2024131,50133,13128,09128,65128,651.812.600
12 apr 2024131,91132,98130,38130,46130,462.126.200
11 apr 2024132,14134,24131,57133,22133,221.693.200
10 apr 2024132,14134,21130,95131,40131,401.510.900
09 apr 2024132,80133,36131,75133,27133,271.109.000
08 apr 2024131,63133,50131,52132,16132,161.113.000
05 apr 2024131,05132,32130,42131,79131,791.666.800
04 apr 2024131,85134,40130,44130,70130,702.750.100
03 apr 2024130,96132,27129,55130,56130,562.239.100
02 apr 2024132,06133,24130,50131,69131,692.306.200
01 apr 2024137,55137,73132,91133,22133,223.621.900
28 mar 2024139,46139,90137,59137,75137,752.081.500
27 mar 2024137,88139,13136,63138,99138,992.221.100
26 mar 2024138,40138,88136,57136,62136,622.524.500
25 mar 2024137,18138,26136,78137,31137,311.172.900
22 mar 2024135,68137,46135,15136,84136,841.246.300
21 mar 2024138,95139,00136,33136,39136,391.681.300
20 mar 2024135,27138,62135,07138,10138,101.906.500
19 mar 2024133,18135,62132,70135,56135,561.598.400
18 mar 2024133,79134,79132,50133,21133,211.688.300
15 mar 2024134,91135,30132,51133,47133,473.974.400
14 mar 2024135,70136,07134,63135,74135,741.869.100
13 mar 2024134,80137,22133,82135,32135,322.093.400
12 mar 2024138,00138,13136,53136,62136,621.611.200
11 mar 2024135,17137,29135,17136,93136,931.431.600
08 mar 2024133,61136,07133,02135,78135,781.859.200
07 mar 2024132,75133,63131,41133,43133,431.968.500
06 mar 2024135,09135,44132,24132,50132,502.361.300
05 mar 2024134,58135,74133,11134,03134,033.030.900
04 mar 2024136,62137,21135,17135,52135,522.229.500
01 mar 2024136,30137,80136,22136,84136,841.843.000
29 feb 2024136,87137,90135,84136,82136,822.412.200
28 feb 2024135,51137,32135,33135,53135,531.902.000
27 feb 2024136,25137,29135,42136,24136,242.070.100
26 feb 2024136,30137,12134,49134,95134,952.682.400
23 feb 2024137,00138,73135,01136,30136,303.320.100
22 feb 2024136,00139,29135,60139,10139,102.699.800
21 feb 2024134,82136,19133,84134,64134,642.020.400
20 feb 2024133,68136,79133,44135,99135,992.443.200
16 feb 2024137,94137,96134,82135,25135,252.669.300
15 feb 2024136,00139,72135,89138,53138,533.710.900
14 feb 2024135,44136,46133,88134,82134,823.396.300
13 feb 2024131,39136,38130,70134,84134,844.907.400
12 feb 2024132,04137,30132,04133,60133,606.862.200
09 feb 2024130,61132,80126,05131,11131,1118.487.400
08 feb 2024156,50160,05154,82159,47159,477.400.400
07 feb 2024155,06156,77151,09154,38154,382.300.900
06 feb 2024152,92154,38150,63153,70153,701.865.700
05 feb 2024149,95152,33147,54151,71151,711.899.400
02 feb 2024150,71153,39146,55151,05151,051.967.600
01 feb 2024148,99151,77146,77151,52151,521.960.900
31 gen 2024151,15151,86147,96148,33148,331.459.900
30 gen 2024153,53153,80150,02151,72151,722.014.400
29 gen 2024151,93154,19150,44153,98153,981.811.600
26 gen 2024152,60153,54151,71151,93151,931.701.000
25 gen 2024150,79153,57149,76152,30152,302.112.600
24 gen 2024150,00150,97147,85148,57148,571.302.500
23 gen 2024146,62148,93145,40148,50148,501.911.100
22 gen 2024149,47149,90145,28145,66145,662.510.500
19 gen 2024149,94149,98145,31148,57148,572.514.100
18 gen 2024148,83149,79146,19148,96148,962.179.800
17 gen 2024146,60147,82145,98147,30147,301.657.500
16 gen 2024147,33149,34146,71148,65148,651.342.000
12 gen 2024151,22151,78148,02148,61148,611.376.000
11 gen 2024151,55153,09150,27151,20151,201.621.900
10 gen 2024152,03154,78151,35151,85151,851.566.700
09 gen 2024148,61153,16148,57152,73152,732.094.900
08 gen 2024147,11150,47146,03149,68149,682.333.900
05 gen 2024144,28147,55144,28146,32146,321.579.600
04 gen 2024145,99147,34144,56144,82144,822.709.600
03 gen 2024146,61148,47144,90144,99144,994.108.200
02 gen 2024151,67152,38147,24148,76148,762.897.900
29 dic 2023154,06155,16151,35151,79151,791.307.000
28 dic 2023153,01153,95152,33153,28153,281.146.700
27 dic 2023153,34154,04151,70153,25153,251.420.100
26 dic 2023155,25155,84152,85153,14153,141.530.600
22 dic 2023154,88155,60153,68155,31155,311.939.800
21 dic 2023150,50154,58150,10154,52154,522.590.700
20 dic 2023151,28154,77148,27148,46148,462.938.600
19 dic 2023148,48151,80148,48151,52151,522.589.000
18 dic 2023146,62148,68145,88148,47148,471.857.000
15 dic 2023145,88147,07143,87145,99145,994.764.200
14 dic 2023145,78148,32145,09146,83146,832.207.300
13 dic 2023144,88146,30142,24144,90144,902.202.700
12 dic 2023146,35147,52143,39144,88144,881.805.200
11 dic 2023146,00149,94145,88148,34148,342.040.800
08 dic 2023142,70145,83142,51145,50145,501.748.500
07 dic 2023139,40143,90139,09143,65143,652.059.300
06 dic 2023139,90140,50138,21139,00139,001.749.800
*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...