Mercados españoles cerrados en 7 hrs 46 min

Airbnb, Inc. (6Z1.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
147,58-3,16 (-2,10%)
A partir del 09:28AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024147,70147,70147,02147,58147,5863
30 abr 2024150,98150,98150,00150,74150,74117
29 abr 2024153,44154,06151,02151,02151,0219
26 abr 2024151,38154,40150,88154,06154,06169
25 abr 2024150,50152,80149,24149,76149,76746
24 abr 2024152,40153,96151,36151,72151,72607
23 abr 2024147,46149,44145,76149,28149,28906
22 abr 2024146,58146,60144,32145,40145,40219
19 abr 2024148,42149,98145,12148,66148,661917
18 abr 2024147,90152,40147,58152,02152,02245
17 abr 2024146,58148,60146,58148,10148,10182
16 abr 2024145,52147,82145,10147,36147,361025
15 abr 2024150,96152,18149,62150,38150,38912
12 abr 2024153,84155,00149,92150,76150,76723
11 abr 2024149,30151,86146,66151,86151,86254
10 abr 2024150,50150,96148,08149,46149,46214
09 abr 2024148,04148,72147,00148,48148,48822
08 abr 2024148,48149,64147,50148,18148,18738
05 abr 2024146,24149,36146,24148,60148,60548
04 abr 2024147,08150,22146,36149,92149,92356
03 abr 2024147,84148,62147,48148,62148,62245
02 abr 2024151,98152,00147,68148,16148,16947
28 mar 2024153,50154,24152,52152,52152,52302
27 mar 2024153,88156,08153,50153,50153,501920
26 mar 2024155,60156,12155,38155,92155,92247
25 mar 2024154,86155,34153,88154,20154,203493
22 mar 2024155,28155,60154,38155,42155,42302
21 mar 2024151,90156,38151,90156,38156,381089
20 mar 2024148,80151,82148,22151,42151,42268
19 mar 2024148,18150,14148,04150,14150,14240
18 mar 2024147,82149,12146,88148,30148,301102
15 mar 2024153,20153,20148,36148,92148,92497
14 mar 2024150,04152,72150,04152,64152,64559
13 mar 2024152,00152,56148,88152,52152,52522
12 mar 2024149,60151,74149,50151,10151,10482
11 mar 2024149,06150,70148,40149,58149,58765
08 mar 2024149,62152,58149,52150,40150,401483
07 mar 2024149,58151,00149,44150,44150,44685
06 mar 2024146,62149,04146,62149,04149,04594
05 mar 2024144,70145,42142,88145,04145,041368
04 mar 2024146,50150,00146,40147,08147,081637
01 mar 2024146,54148,50144,76147,30147,301428
29 feb 2024141,60147,16139,90145,12145,12977
28 feb 2024139,68142,68139,22142,34142,34170
27 feb 2024137,86140,00137,82138,98138,98168
26 feb 2024139,64140,50137,70138,16138,161270
23 feb 2024139,66142,84138,46140,12140,12980
22 feb 2024138,04142,30138,04142,18142,181378
21 feb 2024136,00137,24134,60135,94135,94757
20 feb 2024140,68140,68134,82136,76136,76933
19 feb 2024141,96142,36140,02140,28140,28140
16 feb 2024145,52146,42141,78141,96141,96387
15 feb 2024139,12144,08138,04144,08144,081484
14 feb 2024134,84136,18131,00135,22135,226981
13 feb 2024143,14143,40138,46142,32142,32898
12 feb 2024136,78143,42136,78143,42143,42408
09 feb 2024134,94137,18134,42136,26136,26850
08 feb 2024136,68139,26136,46138,74138,742293
07 feb 2024134,04136,66133,26136,60136,60350
06 feb 2024132,88135,40132,88133,68133,68592
05 feb 2024135,50136,00133,40134,68134,68292
02 feb 2024135,54135,54131,10135,00135,001106
01 feb 2024134,78135,18132,50132,74132,74686
31 ene 2024137,54137,54134,70135,20135,20408
30 ene 2024139,46141,16138,12138,22138,22747
29 ene 2024137,40140,10137,34139,46139,462972
26 ene 2024130,56135,00130,16133,70133,70260
25 ene 2024129,10131,66128,84131,66131,661065
24 ene 2024131,02131,50130,28130,28130,28355
23 ene 2024130,04130,72129,88129,88129,882070
22 ene 2024128,74132,00128,56130,56130,561135
19 ene 2024126,16127,80125,42126,44126,44381
18 ene 2024123,50127,96123,34126,86126,86825
17 ene 2024123,08123,50121,84123,08123,081023
16 ene 2024123,80124,74122,76123,74123,744503
15 ene 2024126,06126,06122,00123,34123,34616
12 ene 2024126,58127,66125,76126,02126,02704
11 ene 2024128,04128,28126,32126,44126,442023
10 ene 2024126,72128,28126,72127,86127,86655
09 ene 2024126,98127,98126,54126,96126,96898
08 ene 2024124,40126,30123,78126,30126,30732
05 ene 2024121,86124,30121,56124,18124,18628
04 ene 2024122,66124,00121,44123,94123,94517
03 ene 2024122,32122,48120,10121,48121,48756
02 ene 2024123,46123,90121,60122,42122,421294
29 dic 2023122,80124,12122,02123,80123,80626
28 dic 2023121,58123,62120,38123,62123,623181
27 dic 2023126,84126,84122,88123,18123,18992
22 dic 2023127,62129,28127,60127,78127,781078
21 dic 2023130,36131,26128,20128,72128,721257
20 dic 2023133,98133,98131,00131,10131,10591
19 dic 2023134,54134,88134,24134,34134,34283
18 dic 2023133,26135,20132,74134,56134,562857
15 dic 2023133,80136,00132,64135,26135,261758
14 dic 2023132,36136,16131,84135,22135,223737
13 dic 2023130,64134,00129,82130,48130,482946
12 dic 2023129,08130,28128,32129,86129,861758
11 dic 2023130,50134,44129,28133,68133,682031
08 dic 2023129,86130,98128,30130,70130,70810
07 dic 2023125,62130,00125,30129,52129,52682
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...