Marchés français ouverture 8 h

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
161,55+1,52 (+0,95 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 2021161,52162,67160,35161,55161,551 418 400
22 juil. 2021161,23162,17158,67160,03160,031 260 400
21 juil. 2021157,59163,70157,59162,42162,422 467 300
20 juil. 2021152,62157,61150,10156,12156,122 143 600
19 juil. 2021153,15153,96150,02151,64151,644 174 500
16 juil. 2021160,96161,57156,96157,61157,612 217 600
15 juil. 2021159,51160,63157,80159,29159,292 239 400
14 juil. 2021163,63167,24160,33160,99160,992 202 700
13 juil. 2021166,77166,97161,63162,02162,022 902 600
12 juil. 2021166,58167,57164,58167,35167,351 702 600
09 juil. 2021163,52168,46163,03167,74167,741 812 700
08 juil. 2021158,71162,58156,51161,56161,562 222 400
07 juil. 2021165,42166,94161,14162,96162,961 668 900
06 juil. 2021166,69167,79164,40165,57165,571 548 900
02 juil. 2021167,99169,29166,97167,42167,421 843 600
01 juil. 2021164,39167,73164,21167,03167,032 247 200
30 juin 2021159,75164,24159,14163,71163,712 048 700
29 juin 2021163,76164,29159,54159,90159,902 555 500
28 juin 2021170,04170,24158,89163,55163,554 900 600
25 juin 2021170,52172,78169,01170,99170,994 977 100
24 juin 2021169,93170,52168,31170,05170,051 118 300
23 juin 2021166,68170,03166,25168,95168,951 243 000
22 juin 2021168,52168,93165,16166,93166,931 397 200
21 juin 2021163,36168,49162,80167,92167,922 218 900
18 juin 2021165,58165,71161,65162,93162,933 585 900
17 juin 2021167,66169,34164,91165,92165,922 402 800
16 juin 2021168,83170,08166,16167,96167,962 006 200
15 juin 2021169,52171,31168,45170,00170,001 547 800
14 juin 2021173,62173,96168,46169,14169,142 263 500
11 juin 2021172,20174,45171,73172,94172,941 460 200
10 juin 2021173,05173,42169,32171,58171,581 178 200
09 juin 2021173,21174,11171,67172,80172,801 479 100
08 juin 2021170,35173,18170,33172,61172,611 390 700
07 juin 2021172,80172,80168,45170,35170,352 073 400
04 juin 2021172,04173,48171,07171,42171,421 418 600
03 juin 2021173,56174,94170,34170,75170,751 854 000
02 juin 2021177,91178,27174,92175,17175,171 992 400
01 juin 2021178,81179,59176,81177,31177,311 623 900
28 mai 2021172,88178,14172,88176,95176,951 895 400
27 mai 2021175,00175,37172,80174,11174,112 221 300
26 mai 2021172,97175,17172,42174,83174,831 971 200
25 mai 2021174,52175,59171,69173,06173,061 886 300
24 mai 2021169,00172,31167,79171,10171,101 938 300
21 mai 2021170,02171,25167,19168,06168,061 698 000
20 mai 2021167,25170,19166,25169,14169,141 816 900
19 mai 2021164,90167,76164,16167,07167,072 056 900
18 mai 2021169,92172,00168,02168,10168,102 227 400
17 mai 2021170,01170,21166,80169,45169,452 438 200
14 mai 2021169,99173,05168,25171,80171,802 460 500
13 mai 2021164,75169,05163,70167,72167,723 282 900
12 mai 2021171,21171,99161,64161,99161,994 637 200
11 mai 2021170,00173,38167,82172,40172,403 895 200
10 mai 2021173,56177,43170,73173,09173,094 584 300
07 mai 2021175,44180,05172,01173,46173,466 284 500
06 mai 2021170,04170,92162,62164,82164,823 719 400
05 mai 2021174,09176,23170,00170,92170,921 967 500
04 mai 2021175,46175,56170,44173,45173,452 134 400
03 mai 2021178,25179,63174,47174,82174,821 970 100
30 avr. 2021177,48178,45174,67176,23176,231 029 900
29 avr. 2021179,03180,64175,10177,87177,871 465 500
28 avr. 2021176,75179,66176,20177,60177,601 795 100
27 avr. 2021177,03179,58176,03177,08177,081 903 300
26 avr. 2021179,33181,52176,34176,68176,681 715 700
23 avr. 2021176,66178,67175,07177,56177,561 559 700
22 avr. 2021176,46180,09174,89175,65175,651 977 600
21 avr. 2021170,49176,76168,53176,26176,262 163 900
20 avr. 2021174,08174,94166,75170,46170,462 839 400
19 avr. 2021172,51177,88172,06175,62175,622 324 000
16 avr. 2021172,10174,77170,98173,91173,912 454 300
15 avr. 2021171,96172,51169,20170,55170,551 969 500
14 avr. 2021171,92174,95171,27171,72171,722 408 800
13 avr. 2021171,41172,70167,55170,93170,932 644 600
12 avr. 2021173,21175,25169,55171,71171,711 776 700
09 avr. 2021175,49175,59170,84174,98174,982 032 900
08 avr. 2021171,40175,42170,41174,57174,572 553 300
07 avr. 2021175,00175,50170,38172,04172,043 002 900
06 avr. 2021174,44177,63174,18174,70174,701 943 800
05 avr. 2021177,66178,33174,50176,02176,022 639 200
01 avr. 2021172,89176,00170,68175,93175,932 839 900
31 mars 2021176,63177,20171,92172,12172,122 617 100
30 mars 2021177,00177,40173,41175,87175,872 576 600
29 mars 2021176,45179,84173,22176,13176,132 953 400
26 mars 2021176,98177,73170,99176,45176,453 391 900
25 mars 2021163,61175,10162,73174,66174,663 755 500
24 mars 2021169,20172,58165,90166,14166,142 784 200
23 mars 2021170,24172,60165,73168,42168,424 495 900
22 mars 2021179,00179,98172,44173,09173,093 341 400
19 mars 2021179,60180,94175,09179,98179,983 287 300
18 mars 2021184,00187,93180,61180,80180,805 432 800
17 mars 2021176,42185,48175,48185,27185,275 059 400
16 mars 2021177,56178,55174,79176,38176,383 080 800
15 mars 2021176,78177,30171,36177,10177,102 443 500
12 mars 2021170,72176,25169,70174,59174,593 543 500
11 mars 2021168,72175,25168,72171,08171,084 796 600
10 mars 2021170,03173,22165,51167,58167,583 898 900
09 mars 2021168,95169,57163,00165,77165,773 563 800
08 mars 2021166,54171,72165,34167,90167,903 987 500
05 mars 2021160,93167,74156,13166,45166,454 352 300
04 mars 2021162,82163,94154,83158,41158,413 863 800
03 mars 2021161,12166,19158,31163,43163,432 828 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...