Mercado fechado

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,87+0,97 (+0,78%)
No fechamento: 04:00PM EDT
125,05 -0,82 (-0,65%)
Pós-fechamento: 07:29PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024126,69127,19125,19125,87125,871.440.100
25 de jul. de 2024126,62126,70121,95124,90124,902.212.300
24 de jul. de 2024131,64131,85127,20128,49128,492.084.500
23 de jul. de 2024134,85136,21132,52132,67132,671.524.600
22 de jul. de 2024134,83136,31132,62134,46134,461.642.000
19 de jul. de 2024134,49136,58133,87135,88135,881.412.200
18 de jul. de 2024135,54137,73133,43133,52133,521.362.700
17 de jul. de 2024138,76138,90134,19135,54135,541.763.000
16 de jul. de 2024133,01141,60133,00139,70139,703.805.400
15 de jul. de 2024131,86133,92130,57132,52132,521.512.000
12 de jul. de 2024129,20131,93128,87131,69131,691.454.100
11 de jul. de 2024129,01130,57127,09128,72128,721.449.300
10 de jul. de 2024129,07130,04127,82129,53129,531.686.000
09 de jul. de 2024126,11129,89125,58128,56128,562.141.800
08 de jul. de 2024124,49126,19124,15125,50125,501.496.300
05 de jul. de 2024123,91124,94122,65123,61123,611.492.200
03 de jul. de 2024123,63124,37122,86124,25124,25845.700
02 de jul. de 2024122,75124,04121,81122,86122,861.428.600
01 de jul. de 2024126,23126,83122,00122,50122,501.928.000
28 de jun. de 2024124,80126,54124,63125,99125,992.692.900
27 de jun. de 2024127,04127,36124,31124,66124,662.418.800
26 de jun. de 2024128,74129,32124,00127,36127,361.759.100
25 de jun. de 2024128,96130,84128,27129,76129,761.903.200
24 de jun. de 2024126,97129,92126,43128,16128,161.892.100
21 de jun. de 2024125,21128,09124,69127,72127,723.839.300
20 de jun. de 2024124,61127,82124,61125,48125,481.896.500
18 de jun. de 2024124,05126,86123,49124,54124,541.964.800
17 de jun. de 2024124,41124,76122,72124,07124,071.641.600
14 de jun. de 2024122,09124,76122,00124,61124,611.592.600
13 de jun. de 2024124,23124,66122,49123,42123,421.515.100
12 de jun. de 2024124,88125,21123,29124,56124,561.869.600
11 de jun. de 2024122,87123,31122,10122,79122,791.513.700
10 de jun. de 2024122,30124,15122,00123,38123,381.650.100
07 de jun. de 2024119,74123,18119,67123,06123,062.575.200
06 de jun. de 2024114,80120,41114,79120,31120,313.050.800
05 de jun. de 2024114,94116,90114,50115,36115,362.135.100
04 de jun. de 2024113,18114,65113,16114,49114,491.810.100
03 de jun. de 2024112,94114,53112,35114,06114,062.532.900
31 de mai. de 2024109,26112,95109,26112,86112,862.272.500
30 de mai. de 2024110,28110,71109,03109,48109,481.348.300
29 de mai. de 2024108,61110,58107,25110,28110,281.801.200
28 de mai. de 2024110,35110,97109,30110,11110,112.285.600
24 de mai. de 2024111,00111,37110,26110,31110,311.231.800
23 de mai. de 2024112,20113,01110,17110,49110,491.931.800
22 de mai. de 2024111,20112,53111,06112,07112,071.598.500
21 de mai. de 2024113,72114,20111,41111,71111,712.556.200
20 de mai. de 2024113,89114,56112,62114,32114,323.011.600
17 de mai. de 2024114,00114,60112,78114,01114,013.054.700
16 de mai. de 2024112,39114,34112,05113,45113,452.219.900
15 de mai. de 2024114,05114,62111,91112,45112,452.239.500
14 de mai. de 2024112,90113,74112,71113,48113,482.239.300
13 de mai. de 2024113,46114,02112,35112,67112,672.856.400
10 de mai. de 2024113,00113,42112,33112,84112,843.253.900
09 de mai. de 2024110,84113,07109,87112,53112,534.481.400
08 de mai. de 2024111,94113,00110,72111,54111,543.646.100
07 de mai. de 2024115,63116,70112,25112,91112,914.496.300
06 de mai. de 2024115,79116,82114,63116,02116,024.516.700
03 de mai. de 2024122,31122,74115,14115,33115,3313.956.100
02 de mai. de 2024135,14136,68132,76136,09136,094.854.300
01 de mai. de 2024132,94135,33130,44133,14133,143.085.100
30 de abr. de 2024136,50137,50134,28134,63134,632.096.200
29 de abr. de 2024136,29137,07134,89136,66136,662.285.400
26 de abr. de 2024136,25138,00135,66135,70135,701.412.700
25 de abr. de 2024134,53136,94134,02136,25136,251.501.600
24 de abr. de 2024135,32139,00134,46135,80135,801.776.300
23 de abr. de 2024132,53135,31132,13135,02135,021.420.200
22 de abr. de 2024129,50131,63128,04131,59131,591.418.800
19 de abr. de 2024128,81129,94128,03129,00129,001.349.300
18 de abr. de 2024129,51129,81127,84128,30128,301.252.300
17 de abr. de 2024130,18130,87128,24128,73128,731.332.200
16 de abr. de 2024128,65130,27127,99128,94128,941.598.300
15 de abr. de 2024131,50133,13128,09128,65128,651.812.600
12 de abr. de 2024131,91132,98130,38130,46130,462.126.200
11 de abr. de 2024132,14134,24131,57133,22133,221.693.200
10 de abr. de 2024132,14134,21130,95131,40131,401.510.900
09 de abr. de 2024132,80133,36131,75133,27133,271.109.000
08 de abr. de 2024131,63133,50131,52132,16132,161.113.000
05 de abr. de 2024131,05132,32130,42131,79131,791.666.800
04 de abr. de 2024131,85134,40130,44130,70130,702.750.100
03 de abr. de 2024130,96132,27129,55130,56130,562.239.100
02 de abr. de 2024132,06133,24130,50131,69131,692.306.200
01 de abr. de 2024137,55137,73132,91133,22133,223.621.900
28 de mar. de 2024139,46139,90137,59137,75137,752.081.500
27 de mar. de 2024137,88139,13136,63138,99138,992.221.100
26 de mar. de 2024138,40138,88136,57136,62136,622.524.500
25 de mar. de 2024137,18138,26136,78137,31137,311.172.900
22 de mar. de 2024135,68137,46135,15136,84136,841.246.300
21 de mar. de 2024138,95139,00136,33136,39136,391.681.300
20 de mar. de 2024135,27138,62135,07138,10138,101.906.500
19 de mar. de 2024133,18135,62132,70135,56135,561.598.400
18 de mar. de 2024133,79134,79132,50133,21133,211.688.300
15 de mar. de 2024134,91135,30132,51133,47133,473.974.400
14 de mar. de 2024135,70136,07134,63135,74135,741.869.100
13 de mar. de 2024134,80137,22133,82135,32135,322.093.400
12 de mar. de 2024138,00138,13136,53136,62136,621.611.200
11 de mar. de 2024135,17137,29135,17136,93136,931.431.600
08 de mar. de 2024133,61136,07133,02135,78135,781.859.200
07 de mar. de 2024132,75133,63131,41133,43133,431.968.500
06 de mar. de 2024135,09135,44132,24132,50132,502.361.300
05 de mar. de 2024134,58135,74133,11134,03134,033.030.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...