Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXPE.US
139.70+7.18(+5.42%)(czas lokalny: 16.07.2024 16:00)Expedia Group Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 133.01 | 141.60 | 133.00 | 139.70 | 3 805 424 | 0 |
15.07.2024 | 131.65 | 133.92 | 130.57 | 132.52 | 1 512 017 | 0 |
12.07.2024 | 129.20 | 131.93 | 128.87 | 131.69 | 1 454 077 | 0 |
11.07.2024 | 129.01 | 130.57 | 127.09 | 128.72 | 1 449 341 | 0 |
10.07.2024 | 129.07 | 130.04 | 127.82 | 129.53 | 1 686 055 | 0 |
09.07.2024 | 126.11 | 129.89 | 125.58 | 128.56 | 2 141 878 | 0 |
08.07.2024 | 124.49 | 126.19 | 124.15 | 125.50 | 1 496 509 | 0 |
05.07.2024 | 123.91 | 124.94 | 122.65 | 123.61 | 1 492 178 | 0 |
03.07.2024 | 123.63 | 124.37 | 122.86 | 124.25 | 845 703 | 0 |
02.07.2024 | 122.75 | 124.03 | 121.81 | 122.86 | 1 428 704 | 0 |
01.07.2024 | 126.23 | 126.83 | 122.00 | 122.50 | 1 927 989 | 0 |
28.06.2024 | 124.63 | 126.53 | 124.63 | 125.99 | 2 692 902 | 0 |
27.06.2024 | 127.04 | 127.36 | 124.31 | 124.66 | 2 419 027 | 0 |
26.06.2024 | 128.74 | 129.32 | 124.00 | 127.36 | 1 759 149 | 0 |
25.06.2024 | 128.96 | 130.84 | 128.27 | 129.76 | 1 903 246 | 0 |
24.06.2024 | 126.97 | 129.92 | 126.43 | 128.16 | 1 892 057 | 0 |
21.06.2024 | 125.21 | 128.09 | 124.69 | 127.72 | 3 839 362 | 0 |
20.06.2024 | 124.61 | 127.82 | 124.61 | 125.48 | 1 896 509 | 0 |
18.06.2024 | 124.05 | 124.54 | 124.54 | 124.54 | 1 964 817 | 0 |
17.06.2024 | 124.41 | 124.76 | 122.72 | 124.07 | 1 641 629 | 0 |
14.06.2024 | 122.09 | 124.76 | 122.00 | 124.61 | 1 592 564 | 0 |
13.06.2024 | 124.23 | 124.66 | 122.49 | 123.42 | 1 515 087 | 0 |
12.06.2024 | 124.88 | 125.21 | 123.29 | 124.56 | 1 869 645 | 0 |
11.06.2024 | 122.87 | 123.32 | 122.10 | 122.79 | 1 513 678 | 0 |
10.06.2024 | 122.30 | 124.15 | 122.00 | 123.38 | 1 650 149 | 0 |
07.06.2024 | 119.97 | 123.18 | 119.67 | 123.06 | 2 575 365 | 0 |
06.06.2024 | 115.16 | 120.41 | 114.79 | 120.31 | 3 050 776 | 0 |
05.06.2024 | 114.94 | 116.90 | 114.50 | 115.36 | 2 135 117 | 0 |
04.06.2024 | 113.18 | 114.65 | 113.16 | 114.49 | 1 810 106 | 0 |
03.06.2024 | 112.94 | 114.53 | 112.35 | 114.06 | 2 532 871 | 0 |
31.05.2024 | 109.44 | 112.95 | 109.26 | 112.86 | 2 272 521 | 0 |
30.05.2024 | 110.28 | 110.71 | 109.03 | 109.48 | 1 348 652 | 0 |
29.05.2024 | 108.61 | 110.58 | 107.25 | 110.28 | 1 801 375 | 0 |
28.05.2024 | 110.35 | 110.97 | 109.28 | 110.11 | 2 285 578 | 0 |
24.05.2024 | 111.00 | 110.31 | 110.31 | 110.31 | 1 232 068 | 0 |
23.05.2024 | 112.20 | 113.01 | 110.17 | 110.49 | 1 931 775 | 0 |
22.05.2024 | 111.20 | 112.53 | 111.06 | 112.07 | 1 598 508 | 0 |
21.05.2024 | 113.87 | 114.20 | 111.41 | 111.71 | 2 556 163 | 0 |
20.05.2024 | 113.89 | 114.56 | 112.62 | 114.32 | 3 011 699 | 0 |
17.05.2024 | 114.00 | 114.64 | 112.78 | 114.01 | 3 054 747 | 0 |
16.05.2024 | 112.39 | 114.34 | 112.05 | 113.45 | 2 220 009 | 0 |
15.05.2024 | 114.05 | 114.62 | 111.91 | 112.45 | 2 239 457 | 0 |
14.05.2024 | 112.90 | 113.74 | 112.71 | 113.48 | 2 239 274 | 0 |
13.05.2024 | 113.46 | 114.02 | 112.35 | 112.67 | 2 856 435 | 0 |
10.05.2024 | 113.00 | 113.42 | 112.33 | 112.84 | 3 253 948 | 0 |
09.05.2024 | 110.82 | 113.07 | 109.87 | 112.53 | 4 481 399 | 0 |
08.05.2024 | 112.00 | 113.00 | 110.72 | 111.54 | 3 646 102 | 0 |
07.05.2024 | 115.63 | 116.70 | 112.25 | 112.91 | 4 496 332 | 0 |
06.05.2024 | 115.80 | 116.82 | 114.63 | 116.02 | 4 516 730 | 0 |
03.05.2024 | 122.31 | 122.73 | 115.13 | 115.33 | 13 956 064 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus