Premium
Expedia Group Inc (EXPE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.56 | 8.50008268563 | 241.88 | 262.2 | 232.52 | 1870561 | 241.01530268 | CS |
| 4 | 37.46 | 16.6503689217 | 224.98 | 262.2 | 216.175 | 1589317 | 231.4848552 | CS |
| 12 | 29.77 | 12.7949456312 | 232.67 | 279.7613 | 206.35 | 1657120 | 235.26648187 | CS |
| 26 | -25.47 | -8.84651453579 | 287.91 | 303.79 | 185.34 | 2082685 | 237.13891157 | CS |
| 52 | 94.635 | 56.3958165728 | 167.805 | 303.79 | 164.47 | 1986663 | 229.91425873 | CS |
| 156 | 158.63 | 152.808014642 | 103.81 | 303.79 | 92.48 | 2127709 | 167.93954786 | CS |
| 260 | 92.51 | 54.4400635556 | 169.93 | 303.79 | 82.39 | 2372252 | 151.62427093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 245.07 | 7.05 | 2.96 | 237.975 | 245.585 | 237.975 | 1701971 |
| 1782167700 | 238.02 | -2.88 | -1.20 | 237.47 | 242.445 | 232.52 | 1581916 |
| 1781822100 | 240.9 | 1.43 | 0.60 | 242.05 | 243.76 | 238.85 | 3024525 |
| 1781735700 | 239.47 | -4.09 | -1.68 | 241.88 | 244.355 | 238.81 | 1173831 |
| 1781649300 | 243.56 | 6.58 | 2.78 | 237.09 | 246.5 | 237.09 | 1779101 |
| 1781562900 | 236.98 | 12.09 | 5.38 | 230.795 | 239.49 | 229.225 | 1675430 |
| 1781303700 | 224.89 | 0.23 | 0.10 | 222.65 | 229.74 | 220.49 | 1257800 |
| 1781217300 | 224.66 | 5.72 | 2.61 | 218.7 | 224.965 | 216.175 | 1158990 |
| 1781130900 | 218.94 | -12.12 | -5.25 | 231.3 | 231.3 | 218.5 | 1798561 |
| 1781044500 | 231.06 | 5.16 | 2.28 | 225.9 | 234.84 | 225.9 | 1480432 |
| 1780958100 | 225.9 | -2.98 | -1.30 | 227.875 | 229.66 | 223.89 | 1276131 |
| 1780698900 | 228.88 | 1.7 | 0.75 | 228 | 234.45 | 227.18 | 1838661 |
| 1780612500 | 227.18 | 1.77 | 0.79 | 227.25 | 234.45 | 225.6 | 1480011 |
| 1780526100 | 225.41 | -0.96 | -0.42 | 225.25 | 228.38 | 223.36 | 1602498 |
| 1780439700 | 226.37 | -2 | -0.88 | 226.52 | 227.49 | 219.53 | 1303641 |
| 1780353300 | 228.37 | 2.58 | 1.14 | 228.3 | 230.31 | 221.54 | 1483807 |
| 1780094100 | 225.79 | -1.76 | -0.77 | 229.21 | 229.905 | 224.34 | 2209361 |
| 1780007700 | 227.55 | 0.99 | 0.44 | 226.39 | 229.17 | 223.2301 | 975678 |
| 1779921300 | 226.56 | 3.59 | 1.61 | 224.98 | 232.08 | 224.1 | 1394681 |
| 1779834900 | 222.97 | 8.32 | 3.88 | 215.395 | 223.59 | 213.69 | 1611405 |
| 1779489300 | 214.65 | -3.47 | -1.59 | 218.12 | 221.31 | 210.85 | 1550362 |
| 1779402900 | 218.12 | 0.53 | 0.24 | 214 | 219.24 | 210.01 | 1283123 |
| 1779316500 | 217.59 | 2.59 | 1.20 | 214.85 | 218.095 | 206.35 | 1706872 |
| 1779230100 | 215 | 0.01 | 0.00 | 216.49 | 223.7799 | 213.35 | 1838488 |
| 1779143700 | 214.99 | -2.74 | -1.26 | 215.54 | 221.315 | 213.52 | 1592584 |
| 1778884500 | 217.73 | 0.56 | 0.26 | 214.465 | 221.16 | 214.465 | 1380230 |
| 1778798100 | 217.17 | -0.38 | -0.17 | 218.9 | 220.93 | 214.345 | 1318997 |
| 1778711700 | 217.55 | -3.93 | -1.77 | 219.28 | 221.26 | 214.51 | 1974525 |
| 1778625300 | 221.48 | 0.02 | 0.01 | 222.59 | 224.725 | 220.12 | 1864943 |
| 1778538900 | 221.46 | -8.52 | -3.70 | 225 | 230.83 | 219.44 | 2938277 |
| 1778279700 | 229.98 | -22.81 | -9.02 | 232.51 | 238.32 | 226.7 | 4189946 |
| 1778193300 | 252.79 | 6.13 | 2.49 | 247.22 | 255.05 | 244.04 | 3279561 |
| 1778106900 | 246.66 | -1.99 | -0.80 | 257.35 | 257.35 | 243.61 | 1794757 |
| 1778020500 | 248.65 | 2.15 | 0.87 | 248.21 | 251.35 | 244.75 | 1029323 |
| 1777934100 | 246.5 | -5.34 | -2.12 | 252.3 | 255.11 | 246.39 | 986837 |
| 1777674900 | 251.84 | 3.47 | 1.40 | 250.52 | 252.89 | 247.07 | 711835 |
| 1777588500 | 248.37 | -2.2 | -0.88 | 251.11 | 254.72 | 247.675 | 1229705 |
| 1777502100 | 250.57 | 8.4 | 3.47 | 234.395 | 252.02 | 233.5 | 2029587 |
| 1777415700 | 242.17 | -3.05 | -1.24 | 244.7 | 247.195 | 238 | 1698619 |
| 1777329300 | 245.22 | -6.22 | -2.47 | 247.84 | 252.54 | 244.86 | 1194531 |
| 1777070100 | 251.44 | 1.07 | 0.43 | 248.5 | 253.43 | 247.39 | 876431 |
| 1776983700 | 250.37 | -14.23 | -5.38 | 256.495 | 257.495 | 246.27 | 1697536 |
| 1776897300 | 264.6 | -9.2 | -3.36 | 274.83 | 275.77 | 262.14 | 1510073 |
| 1776810900 | 273.8 | 0.56 | 0.20 | 273.805 | 279.7613 | 271.12 | 1535552 |
| 1776724500 | 273.24 | 7.4 | 2.78 | 264.99 | 273.54 | 263.2761 | 1486645 |
| 1776465300 | 265.83999 | 11.41 | 4.48 | 262.20999 | 269.64999 | 260.64999 | 1881086 |
| 1776378900 | 254.43 | -3.01 | -1.17 | 259.61 | 261.31 | 252.685 | 1063995 |
| 1776292500 | 257.44 | 8.87 | 3.57 | 249.29 | 259.5 | 248.695 | 1427065 |
| 1776206100 | 248.57 | 8.36 | 3.48 | 244.62 | 252.121 | 243.365 | 2079849 |
| 1776119700 | 240.21 | 12.12 | 5.31 | 226.97 | 240.37 | 224.73 | 2102267 |
| 1775860500 | 228.09 | -2.17 | -0.94 | 231.58 | 233.67 | 224.91 | 1379768 |
| 1775774100 | 230.26 | -6.64 | -2.80 | 236 | 235.67 | 225.63 | 1546751 |
| 1775687700 | 236.9 | 12.6 | 5.62 | 246.2 | 249.04 | 236.4 | 1862596 |
| 1775601300 | 224.3 | -4.74 | -2.07 | 226.62 | 229.8999 | 223.32 | 1963527 |
| 1775514900 | 229.04 | 3.74 | 1.66 | 225.54 | 229.28 | 223.52 | 1384787 |
| 1775169300 | 225.3 | -2.37 | -1.04 | 220.77 | 230.53 | 218.65 | 1643142 |
| 1775082900 | 227.67 | -3.22 | -1.39 | 232.67 | 233.42 | 220.6741 | 1617844 |
| 1774996500 | 230.89 | 4.38 | 1.93 | 230.97 | 234.06 | 223.9 | 1376738 |
| 1774910100 | 226.51 | 0.7 | 0.31 | 235.28 | 236.408 | 225.655 | 1569438 |
| 1774650900 | 225.81 | -7.03 | -3.02 | 233.315 | 234.26 | 221.3 | 1165507 |
| 1774564500 | 232.84 | -3.42 | -1.45 | 232.98 | 238.16 | 230.725 | 1188128 |
| 1774478100 | 236.26 | -0.73 | -0.31 | 237.18 | 245.535 | 230.6 | 1508641 |
| 1774391700 | 236.99 | 0.34 | 0.14 | 235.23 | 237.9 | 227.7 | 1704685 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
