Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXPE.US
128.30-0.43(-0.33%)(czas lokalny: 18.04.2024 16:00)Expedia Group Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 129.51 | 129.81 | 127.83 | 128.30 | 1 252 477 | 0 |
17.04.2024 | 130.18 | 130.87 | 128.24 | 128.73 | 1 332 249 | 0 |
16.04.2024 | 128.65 | 130.27 | 127.99 | 128.94 | 1 598 315 | 0 |
15.04.2024 | 131.50 | 133.12 | 128.09 | 128.65 | 1 812 664 | 0 |
12.04.2024 | 131.88 | 132.98 | 130.38 | 130.46 | 2 126 223 | 0 |
11.04.2024 | 132.00 | 134.24 | 131.57 | 133.22 | 1 693 171 | 0 |
10.04.2024 | 132.14 | 134.21 | 130.95 | 131.40 | 1 510 931 | 0 |
09.04.2024 | 132.80 | 133.36 | 131.75 | 133.27 | 1 108 957 | 0 |
08.04.2024 | 131.63 | 133.50 | 131.52 | 132.16 | 1 113 133 | 0 |
05.04.2024 | 131.07 | 132.32 | 130.42 | 131.79 | 1 666 805 | 0 |
04.04.2024 | 131.26 | 134.40 | 130.44 | 130.70 | 2 750 114 | 0 |
03.04.2024 | 130.90 | 132.27 | 129.55 | 130.56 | 2 239 126 | 0 |
02.04.2024 | 132.23 | 133.24 | 130.50 | 131.69 | 2 306 252 | 0 |
01.04.2024 | 137.39 | 137.73 | 132.91 | 133.22 | 3 621 812 | 0 |
28.03.2024 | 139.46 | 137.75 | 137.75 | 137.75 | 2 081 475 | 0 |
27.03.2024 | 137.88 | 139.15 | 136.63 | 138.99 | 2 221 072 | 0 |
26.03.2024 | 138.40 | 138.88 | 136.57 | 136.62 | 2 524 470 | 0 |
25.03.2024 | 137.18 | 138.26 | 136.78 | 137.31 | 1 172 866 | 0 |
22.03.2024 | 135.68 | 137.46 | 135.15 | 136.84 | 1 246 283 | 0 |
21.03.2024 | 138.95 | 139.00 | 136.33 | 136.39 | 1 681 339 | 0 |
20.03.2024 | 135.27 | 138.62 | 135.07 | 138.10 | 1 906 510 | 0 |
19.03.2024 | 133.18 | 135.62 | 132.70 | 135.56 | 1 598 420 | 0 |
18.03.2024 | 133.79 | 134.79 | 132.50 | 133.21 | 1 688 438 | 0 |
15.03.2024 | 134.91 | 135.30 | 132.51 | 133.47 | 3 974 634 | 0 |
14.03.2024 | 135.70 | 136.07 | 134.63 | 135.74 | 1 869 127 | 0 |
13.03.2024 | 134.80 | 137.22 | 133.82 | 135.32 | 2 093 400 | 0 |
12.03.2024 | 138.00 | 138.13 | 136.53 | 136.62 | 1 611 160 | 0 |
11.03.2024 | 135.17 | 137.30 | 135.17 | 136.93 | 1 431 648 | 0 |
08.03.2024 | 133.45 | 136.07 | 133.02 | 135.78 | 1 859 213 | 0 |
07.03.2024 | 132.75 | 133.63 | 131.41 | 133.43 | 1 968 559 | 0 |
06.03.2024 | 135.09 | 135.44 | 132.24 | 132.50 | 2 361 281 | 0 |
05.03.2024 | 134.58 | 135.78 | 133.11 | 134.03 | 3 030 946 | 0 |
04.03.2024 | 136.21 | 137.21 | 135.17 | 135.52 | 2 229 704 | 0 |
01.03.2024 | 136.30 | 137.80 | 136.22 | 136.84 | 1 843 238 | 0 |
29.02.2024 | 136.87 | 137.90 | 135.84 | 136.82 | 2 412 163 | 0 |
28.02.2024 | 135.51 | 137.32 | 135.33 | 135.53 | 1 902 044 | 0 |
27.02.2024 | 136.25 | 137.28 | 135.42 | 136.24 | 2 070 071 | 0 |
26.02.2024 | 136.30 | 137.13 | 134.49 | 134.95 | 2 682 442 | 0 |
23.02.2024 | 136.60 | 138.73 | 135.01 | 136.30 | 3 320 092 | 0 |
22.02.2024 | 136.00 | 139.29 | 135.60 | 139.10 | 2 699 836 | 0 |
21.02.2024 | 134.82 | 136.19 | 133.84 | 134.64 | 2 020 390 | 0 |
20.02.2024 | 133.68 | 136.80 | 133.44 | 135.99 | 2 443 211 | 0 |
16.02.2024 | 137.94 | 135.25 | 135.25 | 135.25 | 2 670 363 | 0 |
15.02.2024 | 136.00 | 139.72 | 135.89 | 138.53 | 3 710 946 | 0 |
14.02.2024 | 135.44 | 136.46 | 133.88 | 134.82 | 3 396 305 | 0 |
13.02.2024 | 131.39 | 136.38 | 130.70 | 134.84 | 4 907 433 | 0 |
12.02.2024 | 132.32 | 137.30 | 132.03 | 133.60 | 6 862 153 | 0 |
09.02.2024 | 131.00 | 132.80 | 126.05 | 131.11 | 18 487 358 | 0 |
08.02.2024 | 156.75 | 160.05 | 154.82 | 159.47 | 7 400 430 | 0 |
07.02.2024 | 155.00 | 156.77 | 151.09 | 154.38 | 2 300 934 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus