Mercado abrirá em 9 h 52 min

Expedia Group, Inc. (EXPE.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
1.970,00-341,49 (-14,77%)
No fechamento: 01:18PM CST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242.010,002.010,001.968,001.970,001.970,005.630
02 de mai. de 20242.253,002.320,002.253,002.311,492.311,49835
30 de abr. de 20242.320,002.320,002.320,002.320,002.320,009
29 de abr. de 20242.350,002.350,002.350,002.350,002.350,00-
26 de abr. de 20242.350,002.350,002.350,002.350,002.350,00-
25 de abr. de 20242.350,002.350,002.350,002.350,002.350,00-
24 de abr. de 20242.350,002.350,002.350,002.350,002.350,0020
23 de abr. de 20242.266,002.295,952.266,002.295,952.295,9560
22 de abr. de 20242.220,002.220,002.220,002.220,002.220,00-
19 de abr. de 20242.220,002.220,002.220,002.220,002.220,0020
18 de abr. de 20242.166,012.166,012.166,012.166,012.166,01-
17 de abr. de 20242.166,012.166,012.166,012.166,012.166,0180
16 de abr. de 20242.154,002.154,002.154,002.154,002.154,00-
15 de abr. de 20242.154,002.154,002.154,002.154,002.154,0018
12 de abr. de 20242.158,002.158,002.158,002.158,002.158,00-
11 de abr. de 20242.158,002.158,002.158,002.158,002.158,00-
10 de abr. de 20242.158,002.158,002.158,002.158,002.158,00-
09 de abr. de 20242.158,002.158,002.158,002.158,002.158,008
08 de abr. de 20242.185,002.185,002.185,002.185,002.185,0011
05 de abr. de 20242.188,502.188,502.188,502.188,502.188,50-
04 de abr. de 20242.188,502.188,502.188,502.188,502.188,50-
03 de abr. de 20242.188,502.188,502.188,502.188,502.188,50-
02 de abr. de 20242.176,022.188,502.176,022.188,502.188,5040
01 de abr. de 20242.220,802.240,202.217,802.217,812.217,81141
27 de mar. de 20242.282,002.282,002.282,002.282,002.282,006
26 de mar. de 20242.280,002.280,002.280,002.280,002.280,006
25 de mar. de 20242.339,992.339,992.339,992.339,992.339,99-
22 de mar. de 20242.339,992.339,992.339,992.339,992.339,996
21 de mar. de 20242.295,002.295,002.288,002.288,002.288,0029
20 de mar. de 20242.283,002.305,002.283,002.305,002.305,0043
19 de mar. de 20242.233,002.233,002.233,002.233,002.233,00-
15 de mar. de 20242.233,002.233,002.233,002.233,002.233,0018
14 de mar. de 20242.261,562.261,562.261,562.261,562.261,5610
13 de mar. de 20242.250,002.250,002.250,002.250,002.250,0028
12 de mar. de 20242.301,002.310,002.295,002.295,002.295,0032
11 de mar. de 20242.291,002.291,002.291,002.291,002.291,0014
08 de mar. de 20242.321,992.321,992.321,992.321,992.321,998
07 de mar. de 20242.248,002.248,002.248,002.248,002.248,0017
06 de mar. de 20242.269,002.269,002.241,502.241,502.241,5032
05 de mar. de 20242.314,622.314,622.314,622.314,622.314,62-
04 de mar. de 20242.315,002.315,002.259,912.314,622.314,62139
01 de mar. de 20242.322,932.345,002.322,932.335,002.335,0080
29 de fev. de 20242.350,002.350,002.350,002.350,002.350,0049
28 de fev. de 20242.342,002.342,002.342,002.342,002.342,00-
27 de fev. de 20242.342,002.342,002.342,002.342,002.342,00-
26 de fev. de 20242.342,002.342,002.342,002.342,002.342,0013
23 de fev. de 20242.342,112.342,112.342,112.342,112.342,11-
22 de fev. de 20242.342,112.342,112.342,112.342,112.342,1110
21 de fev. de 20242.318,002.318,002.295,002.295,002.295,0037
20 de fev. de 20242.315,002.315,002.315,002.315,002.315,0027
19 de fev. de 20242.309,602.309,602.309,602.309,602.309,60-
16 de fev. de 20242.340,002.340,002.309,602.309,602.309,6037
15 de fev. de 20242.350,002.369,752.350,002.369,752.369,75479
14 de fev. de 20242.322,002.324,002.322,002.324,002.324,0053
13 de fev. de 20242.275,002.287,202.275,002.287,202.287,20869
12 de fev. de 20242.298,002.339,272.280,002.280,002.280,002.558
09 de fev. de 20242.202,052.286,002.185,002.239,312.239,314.663
08 de fev. de 20242.742,992.742,992.680,002.696,002.696,00974
07 de fev. de 20242.600,002.639,002.600,002.635,422.635,42551
06 de fev. de 20242.603,002.603,002.584,002.584,002.584,00418
02 de fev. de 20242.550,212.550,222.550,212.550,222.550,2225
01 de fev. de 20242.513,212.513,212.513,212.513,212.513,21-
31 de jan. de 20242.513,212.513,212.513,212.513,212.513,21-
30 de jan. de 20242.513,212.513,212.513,212.513,212.513,21-
29 de jan. de 20242.513,212.513,212.513,212.513,212.513,21-
26 de jan. de 20242.513,212.513,212.513,212.513,212.513,21-
25 de jan. de 20242.513,212.513,212.513,212.513,212.513,21-
24 de jan. de 20242.562,402.575,212.513,212.513,212.513,21253
23 de jan. de 20242.535,002.535,002.520,012.520,012.520,0166
22 de jan. de 20242.535,002.535,002.535,002.535,002.535,00-
19 de jan. de 20242.506,002.535,002.506,002.535,002.535,0090
18 de jan. de 20242.547,102.547,102.547,102.547,102.547,10-
17 de jan. de 20242.547,102.547,102.547,102.547,102.547,10396
16 de jan. de 20242.555,002.555,002.555,002.555,002.555,0053
15 de jan. de 20242.510,002.510,002.510,002.510,002.510,00-
12 de jan. de 20242.510,002.510,002.510,002.510,002.510,0018
11 de jan. de 20242.546,112.546,112.546,112.546,112.546,11-
10 de jan. de 20242.546,112.546,112.546,112.546,112.546,118
09 de jan. de 20242.520,002.538,002.520,002.538,002.538,00436
08 de jan. de 20242.475,002.475,002.475,002.475,002.475,00-
05 de jan. de 20242.475,002.475,002.475,002.475,002.475,00-
04 de jan. de 20242.475,002.475,002.475,002.475,002.475,00-
03 de jan. de 20242.475,002.475,002.475,002.475,002.475,0050
02 de jan. de 20242.545,002.545,002.545,002.545,002.545,00200
29 de dez. de 20232.571,002.571,002.571,002.571,002.571,001.464
28 de dez. de 20232.574,702.574,702.574,702.574,702.574,70-
27 de dez. de 20232.574,702.574,702.574,702.574,702.574,7036
26 de dez. de 20232.630,012.630,012.630,012.630,012.630,01-
22 de dez. de 20232.630,012.630,012.630,012.630,012.630,01190
21 de dez. de 20232.550,012.550,012.550,012.550,012.550,015
20 de dez. de 20232.590,002.590,002.590,002.590,002.590,00200
19 de dez. de 20232.560,002.560,002.560,002.560,002.560,0053
18 de dez. de 20232.492,332.492,332.492,332.492,332.492,33-
15 de dez. de 20232.492,332.492,332.492,332.492,332.492,33-
14 de dez. de 20232.492,332.492,332.492,332.492,332.492,33-
13 de dez. de 20232.492,332.492,332.492,332.492,332.492,33203
11 de dez. de 20232.557,812.599,292.557,812.599,292.599,293.905
08 de dez. de 20232.495,002.552,682.495,002.545,002.545,00379
07 de dez. de 20232.416,002.416,002.416,002.416,002.416,00-
06 de dez. de 20232.416,002.416,002.416,002.416,002.416,0040
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...