Mercado fechado

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
161,44-0,23 (-0,14%)
No fechamento: 4:00PM EDT
161,77 +0,33 (+0,20%)
Pós-fechamento: 05:11PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de out. de 2021161,33162,71159,05161,44161,441.116.171
22 de out. de 2021162,27163,82160,24161,67161,671.468.500
21 de out. de 2021163,26164,93161,56162,75162,752.356.500
20 de out. de 2021166,28166,51161,29163,73163,732.768.900
19 de out. de 2021169,86170,61165,96166,20166,201.845.800
18 de out. de 2021170,81171,88169,19169,92169,921.279.500
15 de out. de 2021171,00174,85170,23171,99171,992.118.100
14 de out. de 2021169,68170,70168,32168,89168,891.032.500
13 de out. de 2021169,27169,71165,91168,51168,511.041.200
12 de out. de 2021168,76170,76167,80169,55169,551.016.800
11 de out. de 2021170,36171,79168,42168,51168,51850.800
08 de out. de 2021173,49174,00169,64169,98169,981.279.900
07 de out. de 2021171,72173,93170,71172,30172,301.515.900
06 de out. de 2021167,04171,37166,30170,21170,211.558.900
05 de out. de 2021171,74172,00168,10169,10169,101.741.200
04 de out. de 2021169,60172,23168,01170,79170,791.908.800
01 de out. de 2021169,30174,73168,40169,79169,792.941.700
30 de set. de 2021166,35166,70163,66163,90163,901.535.100
29 de set. de 2021169,05170,24166,08166,27166,271.564.000
28 de set. de 2021168,00169,84167,11168,78168,782.357.900
27 de set. de 2021172,86175,37169,19169,65169,653.329.200
24 de set. de 2021166,84172,55166,01171,99171,993.354.100
23 de set. de 2021160,00167,12159,61166,84166,843.607.500
22 de set. de 2021154,05159,98154,05158,95158,952.635.600
21 de set. de 2021154,79155,53151,41152,95152,951.932.800
20 de set. de 2021151,60154,63150,39153,59153,592.454.200
17 de set. de 2021150,70153,57150,53152,28152,284.094.100
16 de set. de 2021151,30152,78149,09150,17150,172.317.700
15 de set. de 2021149,73151,41148,22151,32151,321.870.300
14 de set. de 2021148,77150,78147,41150,60150,602.002.500
13 de set. de 2021148,04149,23143,56148,79148,792.382.000
10 de set. de 2021147,47147,70144,77145,39145,391.486.600
09 de set. de 2021146,03149,61145,18146,74146,741.964.800
08 de set. de 2021146,90148,49144,32145,67145,672.245.900
07 de set. de 2021142,68147,94142,50147,49147,491.967.700
03 de set. de 2021142,90144,55141,80142,64142,641.420.100
02 de set. de 2021146,93147,54143,38143,77143,772.066.000
01 de set. de 2021146,00148,09144,66146,17146,172.067.400
31 de ago. de 2021144,39145,46143,16144,50144,502.280.600
30 de ago. de 2021146,17146,84143,71144,19144,191.254.200
27 de ago. de 2021144,39148,04144,00146,74146,741.555.600
26 de ago. de 2021147,31147,72143,66143,86143,861.714.700
25 de ago. de 2021147,03147,73144,45147,62147,621.714.000
24 de ago. de 2021143,91146,97143,36146,63146,632.961.900
23 de ago. de 2021139,07142,91138,99142,84142,841.971.200
20 de ago. de 2021137,50139,02136,77137,79137,791.784.000
19 de ago. de 2021138,87141,59137,32138,05138,052.631.900
18 de ago. de 2021141,66143,21139,81140,35140,351.607.700
17 de ago. de 2021143,22143,44140,62142,57142,572.006.000
16 de ago. de 2021147,25147,54143,13144,14144,143.610.900
13 de ago. de 2021150,32150,83147,33148,63148,631.727.300
12 de ago. de 2021149,40150,90145,98150,33150,331.759.700
11 de ago. de 2021147,92150,33146,68150,07150,071.697.400
10 de ago. de 2021149,04151,59147,12148,60148,601.850.400
09 de ago. de 2021147,05149,74146,05148,80148,803.423.200
06 de ago. de 2021149,56150,95145,40148,89148,8912.101.200
05 de ago. de 2021155,44162,61154,50161,69161,694.336.500
04 de ago. de 2021153,23155,98152,50153,25153,251.396.700
03 de ago. de 2021159,01159,25152,94154,78154,782.979.200
02 de ago. de 2021162,27166,20158,85159,19159,191.782.500
30 de jul. de 2021163,17165,31160,26160,87160,871.426.600
29 de jul. de 2021163,97165,61162,20163,73163,731.139.900
28 de jul. de 2021164,40166,58161,01163,19163,191.018.000
27 de jul. de 2021162,01164,05160,83163,72163,721.899.700
26 de jul. de 2021160,97163,94160,18162,70162,701.614.600
23 de jul. de 2021161,52162,67160,35161,55161,551.418.400
22 de jul. de 2021161,23162,17158,67160,03160,031.260.400
21 de jul. de 2021157,59163,70157,59162,42162,422.467.300
20 de jul. de 2021152,62157,61150,10156,12156,122.143.600
19 de jul. de 2021153,15153,96150,02151,64151,644.174.500
16 de jul. de 2021160,96161,57156,96157,61157,612.217.600
15 de jul. de 2021159,51160,63157,80159,29159,292.239.400
14 de jul. de 2021163,63167,24160,33160,99160,992.202.700
13 de jul. de 2021166,77166,97161,63162,02162,022.902.600
12 de jul. de 2021166,58167,57164,58167,35167,351.702.600
09 de jul. de 2021163,52168,46163,03167,74167,741.812.700
08 de jul. de 2021158,71162,58156,51161,56161,562.222.400
07 de jul. de 2021165,42166,94161,14162,96162,961.668.900
06 de jul. de 2021166,69167,79164,40165,57165,571.548.900
02 de jul. de 2021167,99169,29166,97167,42167,421.843.600
01 de jul. de 2021164,39167,73164,21167,03167,032.247.200
30 de jun. de 2021159,75164,24159,14163,71163,712.048.700
29 de jun. de 2021163,76164,29159,54159,90159,902.555.500
28 de jun. de 2021170,04170,24158,89163,55163,554.900.600
25 de jun. de 2021170,52172,78169,01170,99170,994.977.100
24 de jun. de 2021169,93170,52168,31170,05170,051.118.300
23 de jun. de 2021166,68170,03166,25168,95168,951.243.000
22 de jun. de 2021168,52168,93165,16166,93166,931.397.200
21 de jun. de 2021163,36168,49162,80167,92167,922.218.900
18 de jun. de 2021165,58165,71161,65162,93162,933.585.900
17 de jun. de 2021167,66169,34164,91165,92165,922.402.800
16 de jun. de 2021168,83170,08166,16167,96167,962.006.200
15 de jun. de 2021169,52171,31168,45170,00170,001.547.800
14 de jun. de 2021173,62173,96168,46169,14169,142.263.500
11 de jun. de 2021172,20174,45171,73172,94172,941.460.200
10 de jun. de 2021173,05173,42169,32171,58171,581.178.200
09 de jun. de 2021173,21174,11171,67172,80172,801.479.100
08 de jun. de 2021170,35173,18170,33172,61172,611.390.700
07 de jun. de 2021172,80172,80168,45170,35170,352.073.400
04 de jun. de 2021172,04173,48171,07171,42171,421.418.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...