Expedia Group Inc【1EXPE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Expedia Group Inc (1EXPE)

145.30

-3.72

(-2.50%)

마감 14 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-24.1	-14.2266824085	169.4	169.4	148.06	19	157.5362069	DE
4	-46	-24.0460010455	191.3	195.58	148.06	25	181.68542986	DE
12	-31.12	-17.6397233874	176.42	197.4	148.06	23	182.8250237	DE
26	14.52	11.1026150788	130.78	197.4	130.78	24	172.29066526	DE
52	21.1	16.9887278583	124.2	197.4	100.44	25	149.49701474	DE
156	7.78	5.65735892961	137.52	197.4	100.44	26	145.57674419	DE
260	7.78	5.65735892961	137.52	197.4	100.44	26	145.57674419	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741884900	148.06	0	0.00	148.06	148.06	148.06	0
1741798500	148.06	-8.94	-5.69	148.06	148.06	148.06	1
1741712100	157	-5.72	-3.52	157	157	157	50
1741625700	162.72	-28.66	-14.98	169.4	169.4	162.72	7
1741366500	191.38	0	0.00	191.38	191.38	191.38	0
1741280100	191.38	0	0.00	191.38	191.38	191.38	0
1741193700	191.38	0	0.00	191.38	191.38	191.38	0
1741107300	191.38	0	0.00	191.38	191.38	191.38	0
1741020900	191.38	3.38	1.80	170	191.38	170	12
1740761700	188	0	0.00	188	188	188	0
1740675300	188	-1.68	-0.89	188	188	188	100
1740588900	189.68	0	0.00	189.68	189.68	189.68	0
1740502500	189.68	-2.32	-1.21	191.26	191.26	189.68	4
1740416100	192	-3.58	-1.83	192	192	192	2
1740156900	195.58	0	0.00	195.58	195.58	195.58	0
1740070500	195.58	0	0.00	195.58	195.58	195.58	0
1739984100	195.58	1	0.51	195.58	195.58	195.58	20
1739897700	194.58	0	0.00	194.58	194.58	194.58	0
1739811300	194.58	0	0.00	194.58	194.58	194.58	0
1739552100	194.58	0.7	0.36	191.3	194.58	191.3	25
1739465700	193.88	0	0.00	193.88	193.88	193.88	0
1739379300	193.88	-3.52	-1.78	193.88	193.88	193.88	50
1739292900	197.4	0	0.00	197.4	197.4	197.4	0
1739206500	197.4	5.4	2.81	197.4	197.4	197.4	5
1738947300	192	24.38	14.54	183.22	192	183.22	79
1738860900	167.62	6.22	3.85	167.62	167.62	167.62	30
1738774500	161.4	0	0.00	161.4	161.4	161.4	0
1738688100	161.4	-0.66	-0.41	161.4	161.4	161.4	10
1738601700	162.06	-19.38	-10.68	164.26	164.26	162.06	19
1738342500	181.44	0	0.00	181.44	181.44	181.44	0
1738256100	181.44	0	0.00	181.44	181.44	181.44	0
1738169700	181.44	0	0.00	181.44	181.44	181.44	0
1738083300	181.44	0	0.00	181.44	181.44	181.44	0
1737996900	181.44	0	0.00	181.44	181.44	181.44	0
1737737700	181.44	0	0.00	181.44	181.44	181.44	0
1737651300	181.44	0	0.00	181.44	181.44	181.44	0
1737564900	181.44	0	0.00	181.44	181.44	181.44	0
1737478500	181.44	4.18	2.36	181.22	181.44	181.22	3
1737392100	177.26	0.84	0.48	177.26	177.26	177.26	3
1737132900	176.42	0	0.00	176.42	176.42	176.42	0
1737046500	176.42	0	0.00	176.42	176.42	176.42	0
1736960100	176.42	-2.54	-1.42	176.42	176.42	176.42	2
1736841600	178.96	0	0.00	178.96	178.96	178.96	0
1736755200	178.96	0	0.00	178.96	178.96	178.96	0
1736496000	178.96	0	0.00	178.96	178.96	178.96	0
1736409600	178.96	0	0.00	178.96	178.96	178.96	0
1736323200	178.96	0	0.00	178.96	178.96	178.96	0
1736236800	178.96	0	0.00	178.96	178.96	178.96	0
1736150400	178.96	0	0.00	178.96	178.96	178.96	0
1735891200	178.96	0	0.00	178.96	178.96	178.96	0
1735804800	178.96	0	0.00	178.96	178.96	178.96	0
1735545600	178.96	0	0.00	178.96	178.96	178.96	0
1735286400	178.96	0	0.00	178.96	178.96	178.96	0
1734940800	178.96	0	0.00	178.96	178.96	178.96	0
1734681600	178.96	0	0.00	178.96	178.96	178.96	0
1734595200	178.96	0	0.00	178.96	178.96	178.96	0
1734508800	178.96	0	0.00	178.96	178.96	178.96	0
1734422400	178.96	0	0.00	178.96	178.96	178.96	0
1734336000	178.96	0	0.00	178.96	178.96	178.96	0

Return Stacked Global St...

Federal Home Loan Mortgage (QB)

IT0005626053 20251201 13

Mid Penn Bancorp

Jpmorgan Chase Financial...

Gs Fin Corp Mc Ag27 Eur

SPDR S&P Global Dividend

Select STOXX Europe Aero...

Euronext Eurozone ESG La...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관