La bourse est fermée

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
114,01+0,56 (+0,49 %)
À la clôture : 04:00PM EDT
113,81 -0,20 (-0,18 %)
Échanges après Bourse : 07:51PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024114,00114,60112,78114,01114,012 855 500
16 mai 2024112,39114,34112,05113,45113,452 219 900
15 mai 2024114,05114,62111,91112,45112,452 239 500
14 mai 2024112,90113,74112,71113,48113,482 239 300
13 mai 2024113,46114,02112,35112,67112,672 856 400
10 mai 2024113,00113,42112,33112,84112,843 253 900
09 mai 2024110,84113,07109,87112,53112,534 481 400
08 mai 2024111,94113,00110,72111,54111,543 646 100
07 mai 2024115,63116,70112,25112,91112,914 496 300
06 mai 2024115,79116,82114,63116,02116,024 516 700
03 mai 2024122,31122,74115,14115,33115,3313 956 100
02 mai 2024135,14136,68132,76136,09136,094 854 300
01 mai 2024132,94135,33130,44133,14133,143 085 100
30 avr. 2024136,50137,50134,28134,63134,632 096 200
29 avr. 2024136,29137,07134,89136,66136,662 285 400
26 avr. 2024136,25138,00135,66135,70135,701 412 700
25 avr. 2024134,53136,94134,02136,25136,251 501 600
24 avr. 2024135,32139,00134,46135,80135,801 776 300
23 avr. 2024132,53135,31132,13135,02135,021 420 200
22 avr. 2024129,50131,63128,04131,59131,591 418 800
19 avr. 2024128,81129,94128,03129,00129,001 349 300
18 avr. 2024129,51129,81127,84128,30128,301 252 300
17 avr. 2024130,18130,87128,24128,73128,731 332 200
16 avr. 2024128,65130,27127,99128,94128,941 598 300
15 avr. 2024131,50133,13128,09128,65128,651 812 600
12 avr. 2024131,91132,98130,38130,46130,462 126 200
11 avr. 2024132,14134,24131,57133,22133,221 693 200
10 avr. 2024132,14134,21130,95131,40131,401 510 900
09 avr. 2024132,80133,36131,75133,27133,271 109 000
08 avr. 2024131,63133,50131,52132,16132,161 113 000
05 avr. 2024131,05132,32130,42131,79131,791 666 800
04 avr. 2024131,85134,40130,44130,70130,702 750 100
03 avr. 2024130,96132,27129,55130,56130,562 239 100
02 avr. 2024132,06133,24130,50131,69131,692 306 200
01 avr. 2024137,55137,73132,91133,22133,223 621 900
28 mars 2024139,46139,90137,59137,75137,752 081 500
27 mars 2024137,88139,13136,63138,99138,992 221 100
26 mars 2024138,40138,88136,57136,62136,622 524 500
25 mars 2024137,18138,26136,78137,31137,311 172 900
22 mars 2024135,68137,46135,15136,84136,841 246 300
21 mars 2024138,95139,00136,33136,39136,391 681 300
20 mars 2024135,27138,62135,07138,10138,101 906 500
19 mars 2024133,18135,62132,70135,56135,561 598 400
18 mars 2024133,79134,79132,50133,21133,211 688 300
15 mars 2024134,91135,30132,51133,47133,473 974 400
14 mars 2024135,70136,07134,63135,74135,741 869 100
13 mars 2024134,80137,22133,82135,32135,322 093 400
12 mars 2024138,00138,13136,53136,62136,621 611 200
11 mars 2024135,17137,29135,17136,93136,931 431 600
08 mars 2024133,61136,07133,02135,78135,781 859 200
07 mars 2024132,75133,63131,41133,43133,431 968 500
06 mars 2024135,09135,44132,24132,50132,502 361 300
05 mars 2024134,58135,74133,11134,03134,033 030 900
04 mars 2024136,62137,21135,17135,52135,522 229 500
01 mars 2024136,30137,80136,22136,84136,841 843 000
29 févr. 2024136,87137,90135,84136,82136,822 412 200
28 févr. 2024135,51137,32135,33135,53135,531 902 000
27 févr. 2024136,25137,29135,42136,24136,242 070 100
26 févr. 2024136,30137,12134,49134,95134,952 682 400
23 févr. 2024137,00138,73135,01136,30136,303 320 100
22 févr. 2024136,00139,29135,60139,10139,102 699 800
21 févr. 2024134,82136,19133,84134,64134,642 020 400
20 févr. 2024133,68136,79133,44135,99135,992 443 200
16 févr. 2024137,94137,96134,82135,25135,252 669 300
15 févr. 2024136,00139,72135,89138,53138,533 710 900
14 févr. 2024135,44136,46133,88134,82134,823 396 300
13 févr. 2024131,39136,38130,70134,84134,844 907 400
12 févr. 2024132,04137,30132,04133,60133,606 862 200
09 févr. 2024130,61132,80126,05131,11131,1118 487 400
08 févr. 2024156,50160,05154,82159,47159,477 400 400
07 févr. 2024155,06156,77151,09154,38154,382 300 900
06 févr. 2024152,92154,38150,63153,70153,701 865 700
05 févr. 2024149,95152,33147,54151,71151,711 899 400
02 févr. 2024150,71153,39146,55151,05151,051 967 600
01 févr. 2024148,99151,77146,77151,52151,521 960 900
31 janv. 2024151,15151,86147,96148,33148,331 459 900
30 janv. 2024153,53153,80150,02151,72151,722 014 400
29 janv. 2024151,93154,19150,44153,98153,981 811 600
26 janv. 2024152,60153,54151,71151,93151,931 701 000
25 janv. 2024150,79153,57149,76152,30152,302 112 600
24 janv. 2024150,00150,97147,85148,57148,571 302 500
23 janv. 2024146,62148,93145,40148,50148,501 911 100
22 janv. 2024149,47149,90145,28145,66145,662 510 500
19 janv. 2024149,94149,98145,31148,57148,572 514 100
18 janv. 2024148,83149,79146,19148,96148,962 179 800
17 janv. 2024146,60147,82145,98147,30147,301 657 500
16 janv. 2024147,33149,34146,71148,65148,651 342 000
12 janv. 2024151,22151,78148,02148,61148,611 376 000
11 janv. 2024151,55153,09150,27151,20151,201 621 900
10 janv. 2024152,03154,78151,35151,85151,851 566 700
09 janv. 2024148,61153,16148,57152,73152,732 094 900
08 janv. 2024147,11150,47146,03149,68149,682 333 900
05 janv. 2024144,28147,55144,28146,32146,321 579 600
04 janv. 2024145,99147,34144,56144,82144,822 709 600
03 janv. 2024146,61148,47144,90144,99144,994 108 200
02 janv. 2024151,67152,38147,24148,76148,762 897 900
29 déc. 2023154,06155,16151,35151,79151,791 307 000
28 déc. 2023153,01153,95152,33153,28153,281 146 700
27 déc. 2023153,34154,04151,70153,25153,251 420 100
26 déc. 2023155,25155,84152,85153,14153,141 530 600
*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...