Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXPE.US
182.03-2.29(-1.24%)(czas lokalny: 12.11.2024 16:00)Expedia Group Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.11.2024 | 182.53 | 187.49 | 180.34 | 184.34 | 92 264 | 0 |
| 08.11.2024 | 181.06 | 190.40 | 179.98 | 180.83 | 241 574 | 0 |
| 07.11.2024 | 171.54 | 174.42 | 171.00 | 174.12 | 229 123 | 0 |
| 06.11.2024 | 168.85 | 173.29 | 168.84 | 171.84 | 103 185 | 0 |
| 05.11.2024 | 161.42 | 166.37 | 161.31 | 164.91 | 80 079 | 0 |
| 04.11.2024 | 158.80 | 161.46 | 158.72 | 161.12 | 63 493 | 0 |
| 01.11.2024 | 156.72 | 160.04 | 156.63 | 159.45 | 54 937 | 0 |
| 31.10.2024 | 161.24 | 161.86 | 154.00 | 156.28 | 112 953 | 0 |
| 30.10.2024 | 158.08 | 161.75 | 158.08 | 161.13 | 76 345 | 0 |
| 29.10.2024 | 157.21 | 160.43 | 157.21 | 158.92 | 65 761 | 0 |
| 28.10.2024 | 159.17 | 159.53 | 156.61 | 158.00 | 72 077 | 0 |
| 25.10.2024 | 160.34 | 160.50 | 158.06 | 158.38 | 61 167 | 0 |
| 24.10.2024 | 159.23 | 160.58 | 158.15 | 160.46 | 38 822 | 0 |
| 23.10.2024 | 161.03 | 161.62 | 156.86 | 158.37 | 34 186 | 0 |
| 22.10.2024 | 162.77 | 162.91 | 160.49 | 161.18 | 110 872 | 0 |
| 21.10.2024 | 159.80 | 164.50 | 159.80 | 163.16 | 158 081 | 0 |
| 18.10.2024 | 159.14 | 160.41 | 156.78 | 159.54 | 140 854 | 0 |
| 17.10.2024 | 160.66 | 161.88 | 155.57 | 158.07 | 306 172 | 0 |
| 16.10.2024 | 151.36 | 152.09 | 150.14 | 150.82 | 113 550 | 0 |
| 15.10.2024 | 150.53 | 152.51 | 150.53 | 151.19 | 47 033 | 0 |
| 14.10.2024 | 149.61 | 151.12 | 149.34 | 150.39 | 82 789 | 0 |
| 11.10.2024 | 150.33 | 151.84 | 149.94 | 150.50 | 83 056 | 0 |
| 10.10.2024 | 152.00 | 152.89 | 149.59 | 150.82 | 124 751 | 0 |
| 09.10.2024 | 151.75 | 153.16 | 148.52 | 152.73 | 111 704 | 0 |
| 08.10.2024 | 151.41 | 153.73 | 151.09 | 151.99 | 125 586 | 0 |
| 07.10.2024 | 150.13 | 152.62 | 149.99 | 151.01 | 80 969 | 0 |
| 04.10.2024 | 149.51 | 151.53 | 149.50 | 150.73 | 98 257 | 0 |
| 03.10.2024 | 146.15 | 147.07 | 143.95 | 146.99 | 131 178 | 0 |
| 02.10.2024 | 145.33 | 147.85 | 144.88 | 147.76 | 91 992 | 0 |
| 01.10.2024 | 147.73 | 148.07 | 144.07 | 146.45 | 44 306 | 0 |
| 30.09.2024 | 148.73 | 148.73 | 146.37 | 148.02 | 773 076 | 0 |
| 27.09.2024 | 149.50 | 150.90 | 147.70 | 149.10 | 793 631 | 0 |
| 26.09.2024 | 147.70 | 149.45 | 146.66 | 148.52 | 996 355 | 0 |
| 25.09.2024 | 145.67 | 146.59 | 144.20 | 145.49 | 1 335 971 | 0 |
| 24.09.2024 | 145.00 | 147.99 | 144.49 | 147.96 | 1 117 388 | 0 |
| 23.09.2024 | 144.03 | 144.49 | 142.42 | 144.06 | 779 315 | 0 |
| 20.09.2024 | 142.54 | 144.18 | 141.64 | 144.05 | 1 120 067 | 0 |
| 19.09.2024 | 142.71 | 145.11 | 141.62 | 142.51 | 1 397 443 | 0 |
| 18.09.2024 | 137.44 | 140.91 | 136.86 | 139.70 | 1 142 607 | 0 |
| 17.09.2024 | 136.20 | 139.78 | 135.87 | 137.70 | 897 611 | 0 |
| 16.09.2024 | 136.56 | 137.42 | 134.82 | 135.75 | 665 165 | 0 |
| 13.09.2024 | 133.48 | 135.87 | 133.37 | 135.80 | 680 748 | 0 |
| 12.09.2024 | 130.47 | 132.85 | 129.95 | 132.21 | 690 527 | 0 |
| 11.09.2024 | 130.62 | 130.93 | 126.46 | 129.84 | 1 139 313 | 0 |
| 10.09.2024 | 133.71 | 133.71 | 129.17 | 131.10 | 1 140 202 | 0 |
| 09.09.2024 | 132.99 | 134.48 | 131.85 | 132.83 | 1 090 830 | 0 |
| 06.09.2024 | 135.50 | 136.75 | 131.72 | 132.28 | 923 179 | 0 |
| 05.09.2024 | 134.00 | 137.67 | 133.57 | 135.22 | 1 071 629 | 0 |
| 04.09.2024 | 136.20 | 137.69 | 134.74 | 134.93 | 829 838 | 0 |
| 03.09.2024 | 138.73 | 139.63 | 135.88 | 136.72 | 1 160 909 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
