La bourse est fermée

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
118,70-2,75 (-2,26 %)
À la clôture : 04:00PM EST
118,60 -0,10 (-0,08 %)
Échanges après Bourse : 07:49PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023118,71120,99117,56118,70118,701 961 800
02 févr. 2023119,95124,95119,09121,45121,453 419 700
01 févr. 2023113,95118,23113,23117,90117,901 826 400
31 janv. 2023115,08115,36113,47114,30114,301 730 700
30 janv. 2023114,72116,58113,77115,56115,562 470 800
27 janv. 2023116,27117,99115,65116,18116,181 740 100
26 janv. 2023117,72118,63115,42116,73116,731 809 900
25 janv. 2023113,49116,50112,31116,44116,442 489 600
24 janv. 2023115,32116,93114,92115,17115,172 024 300
23 janv. 2023111,28115,99111,10115,73115,732 510 800
20 janv. 2023107,75111,44106,77111,30111,302 885 400
19 janv. 2023102,90108,05102,47107,07107,072 726 800
18 janv. 2023108,14109,43103,78103,87103,872 823 800
17 janv. 2023106,23107,80104,80106,55106,552 500 600
13 janv. 2023102,86107,04102,19106,09106,092 657 700
12 janv. 2023100,48103,7599,13103,06103,062 668 200
11 janv. 202397,98100,2596,8699,2499,242 928 100
10 janv. 202393,7394,6492,4794,6494,642 008 700
09 janv. 202394,3295,4493,4693,7793,771 911 300
06 janv. 202394,3994,6493,1594,1194,112 812 400
05 janv. 202390,1493,7490,0093,0093,002 689 000
04 janv. 202388,6091,5388,6090,9990,991 882 800
03 janv. 202388,6389,3986,3187,6887,681 433 100
30 déc. 202285,7887,7485,7887,6087,602 076 200
29 déc. 202284,3787,3284,2087,1387,132 389 500
28 déc. 202286,6087,3583,2983,6983,692 771 100
27 déc. 202286,8087,0084,8886,5686,562 678 700
23 déc. 202284,1086,4883,8486,4386,432 109 300
22 déc. 202285,3485,7682,3984,5284,522 541 000
21 déc. 202286,7288,4685,9786,4986,492 356 400
20 déc. 202284,4786,5084,0085,6185,612 813 100
19 déc. 202287,9688,3284,7285,2685,262 609 300
16 déc. 202289,1189,8386,8888,1788,173 490 800
15 déc. 202291,0091,7189,2190,2090,202 345 000
14 déc. 202294,2495,8791,5092,7992,792 567 700
13 déc. 202299,98100,1393,2694,3994,392 442 000
12 déc. 202293,7095,7993,2295,6095,602 159 600
09 déc. 202292,8295,4692,0594,1094,102 355 100
08 déc. 202292,1894,0891,3593,5893,582 246 100
07 déc. 202293,0493,7889,8090,7990,794 052 000
06 déc. 2022100,42100,9895,1596,9196,912 160 800
05 déc. 2022102,32103,56100,36100,66100,661 754 700
02 déc. 2022103,55104,63101,92103,69103,691 767 800
01 déc. 2022107,02109,50105,62105,93105,931 900 600
30 nov. 2022103,10106,93101,56106,84106,842 473 500
29 nov. 202299,70103,0799,70102,45102,452 051 300
28 nov. 2022100,49101,7999,3799,6599,652 054 600
25 nov. 2022100,34103,56100,10101,50101,50966 800
23 nov. 2022100,79101,8699,48100,88100,881 511 500
22 nov. 202298,09100,3496,59100,28100,281 627 500
21 nov. 202297,0799,1796,5597,0797,072 214 100
18 nov. 202299,0099,5097,0298,3198,312 218 700
17 nov. 202294,5597,3093,8497,2697,261 826 900
16 nov. 202298,3799,5896,7197,4597,451 840 000
15 nov. 2022101,78102,9898,1799,9499,942 837 700
14 nov. 2022101,19102,7198,1098,6198,612 248 100
11 nov. 202299,53104,4799,18102,79102,793 097 500
10 nov. 202294,1899,0893,3599,0499,043 362 200
09 nov. 202287,9690,3987,6089,0689,062 163 700
08 nov. 202289,0692,4588,1189,7089,702 833 400
07 nov. 202293,1793,1785,0289,5989,594 206 700
04 nov. 202293,5098,5291,2892,6392,636 579 100
03 nov. 202290,6290,6286,3687,6387,635 483 400
02 nov. 202294,9595,5689,8490,3490,343 042 300
01 nov. 202296,5097,6994,6495,6695,662 519 100
31 oct. 202296,6696,9893,3593,4793,472 599 600
28 oct. 202296,0097,8794,3396,7596,752 549 100
27 oct. 202298,3199,6996,2396,5796,571 834 100
26 oct. 202298,60100,4396,1096,7796,771 719 200
25 oct. 202295,0999,1595,0998,7198,711 951 200
24 oct. 202296,7897,5493,2695,8695,861 710 600
21 oct. 202292,2797,7691,3697,2797,273 662 700
20 oct. 202295,9997,6392,9293,1593,153 233 600
19 oct. 202296,7198,6795,1796,1296,121 593 100
18 oct. 202297,8999,8696,4098,1198,111 853 200
17 oct. 202292,6496,1992,6495,2895,282 746 300
14 oct. 202293,8394,0090,1290,2790,271 970 400
13 oct. 202290,9994,1889,5191,4791,472 328 800
12 oct. 202291,9593,9090,5693,1493,141 512 400
11 oct. 202293,0193,6288,8191,8291,822 123 700
10 oct. 202294,4694,8591,7392,6992,691 909 000
07 oct. 202294,0194,7192,4593,9293,921 971 400
06 oct. 202298,4199,2295,1095,6195,612 769 100
05 oct. 202299,42100,9698,1298,9998,991 736 700
04 oct. 202297,50102,1597,05102,10102,102 313 900
03 oct. 202295,3395,4592,1594,4094,402 655 800
30 sept. 202293,3696,6792,7293,6993,692 452 500
29 sept. 202293,9595,4692,7394,2194,212 291 500
28 sept. 202292,7096,7492,0095,9195,912 297 700
27 sept. 202292,2794,9190,6791,8291,822 512 000
26 sept. 202291,5993,4289,5789,6989,692 186 300
23 sept. 202290,6791,9189,2791,2691,262 961 900
22 sept. 202299,0199,0191,4092,0092,003 965 500
21 sept. 2022104,18104,6598,8699,0199,013 485 400
20 sept. 2022101,84105,39100,95104,63104,633 172 300
19 sept. 2022100,83103,30100,40102,49102,492 282 700
16 sept. 2022105,89106,30100,73101,89101,894 106 800
15 sept. 2022109,48113,59107,49107,79107,793 640 800
14 sept. 2022108,81110,70106,33110,19110,192 654 900
13 sept. 2022106,11109,82105,23108,19108,192 541 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...