Mercado fechado

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,31-0,18 (-0,16%)
No fechamento: 04:00PM EDT
110,26 -0,05 (-0,05%)
Pós-fechamento: 07:56PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
04 de mar. de 2024136,62137,21135,17135,52135,522.229.500
01 de mar. de 2024136,30137,80136,22136,84136,841.843.000
29 de fev. de 2024136,87137,90135,84136,82136,822.412.200
28 de fev. de 2024135,51137,32135,33135,53135,531.902.000
27 de fev. de 2024136,25137,29135,42136,24136,242.070.100
26 de fev. de 2024136,30137,12134,49134,95134,952.682.400
23 de fev. de 2024137,00138,73135,01136,30136,303.320.100
22 de fev. de 2024136,00139,29135,60139,10139,102.699.800
21 de fev. de 2024134,82136,19133,84134,64134,642.020.400
20 de fev. de 2024133,68136,79133,44135,99135,992.443.200
16 de fev. de 2024137,94137,96134,82135,25135,252.669.300
15 de fev. de 2024136,00139,72135,89138,53138,533.710.900
14 de fev. de 2024135,44136,46133,88134,82134,823.396.300
13 de fev. de 2024131,39136,38130,70134,84134,844.907.400
12 de fev. de 2024132,04137,30132,04133,60133,606.862.200
09 de fev. de 2024130,61132,80126,05131,11131,1118.487.400
08 de fev. de 2024156,50160,05154,82159,47159,477.400.400
07 de fev. de 2024155,06156,77151,09154,38154,382.300.900
06 de fev. de 2024152,92154,38150,63153,70153,701.865.700
05 de fev. de 2024149,95152,33147,54151,71151,711.899.400
02 de fev. de 2024150,71153,39146,55151,05151,051.967.600
01 de fev. de 2024148,99151,77146,77151,52151,521.960.900
31 de jan. de 2024151,15151,86147,96148,33148,331.459.900
30 de jan. de 2024153,53153,80150,02151,72151,722.014.400
29 de jan. de 2024151,93154,19150,44153,98153,981.811.600
26 de jan. de 2024152,60153,54151,71151,93151,931.701.000
25 de jan. de 2024150,79153,57149,76152,30152,302.112.600
24 de jan. de 2024150,00150,97147,85148,57148,571.302.500
23 de jan. de 2024146,62148,93145,40148,50148,501.911.100
22 de jan. de 2024149,47149,90145,28145,66145,662.510.500
19 de jan. de 2024149,94149,98145,31148,57148,572.514.100
18 de jan. de 2024148,83149,79146,19148,96148,962.179.800
17 de jan. de 2024146,60147,82145,98147,30147,301.657.500
16 de jan. de 2024147,33149,34146,71148,65148,651.342.000
12 de jan. de 2024151,22151,78148,02148,61148,611.376.000
11 de jan. de 2024151,55153,09150,27151,20151,201.621.900
10 de jan. de 2024152,03154,78151,35151,85151,851.566.700
09 de jan. de 2024148,61153,16148,57152,73152,732.094.900
08 de jan. de 2024147,11150,47146,03149,68149,682.333.900
05 de jan. de 2024144,28147,55144,28146,32146,321.579.600
04 de jan. de 2024145,99147,34144,56144,82144,822.709.600
03 de jan. de 2024146,61148,47144,90144,99144,994.108.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...