Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
116,92-3,38 (-2,81%)
Al cierre: 04:00PM EDT
117,05 +0,13 (+0,11%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023119,50119,70115,39116,92116,924.290.900
23 mar 2023122,51124,66118,33120,30120,304.028.500
22 mar 2023123,89125,43121,00121,17121,173.971.100
21 mar 2023120,00124,43119,85123,69123,695.374.400
20 mar 2023118,06119,02116,63118,40118,403.997.700
17 mar 2023119,71119,96116,55118,15118,155.511.000
16 mar 2023113,95120,06113,51119,99119,997.691.900
15 mar 2023113,86114,32111,51113,58113,586.305.100
14 mar 2023118,94119,10114,91116,36116,365.416.400
13 mar 2023115,72117,90113,66115,96115,965.282.000
10 mar 2023119,74121,44115,85118,30118,305.251.900
09 mar 2023125,06125,20119,71119,84119,846.147.700
08 mar 2023126,90127,66124,74125,00125,003.290.800
07 mar 2023125,74130,85125,50126,94126,945.590.800
06 mar 2023126,36129,44125,28126,33126,335.292.500
03 mar 2023123,18125,87122,70125,73125,735.495.000
02 mar 2023119,67123,26119,36122,38122,384.087.300
01 mar 2023122,38123,30120,39120,83120,834.645.000
28 feb 2023125,11126,38123,03123,28123,287.317.100
27 feb 2023123,95125,06122,73123,53123,535.011.400
24 feb 2023123,04124,85120,19122,78122,785.119.800
23 feb 2023128,21128,85121,92125,52125,527.013.500
22 feb 2023128,14128,88124,55127,21127,215.759.000
21 feb 2023129,77132,85128,15128,78128,786.618.700
17 feb 2023137,43138,40130,73131,60131,6011.386.700
16 feb 2023135,65144,63134,73139,42139,4218.705.800
15 feb 2023130,00138,75129,85137,01137,0132.481.900
14 feb 2023116,29121,32115,20120,87120,8717.145.000
13 feb 2023110,00116,90109,81116,42116,427.657.200
10 feb 2023112,25113,36106,54108,87108,876.463.500
09 feb 2023118,00119,28114,52114,94114,944.508.700
08 feb 2023119,39119,81115,57116,36116,363.605.400
07 feb 2023117,91120,21115,14119,69119,694.397.700
06 feb 2023117,41119,33116,81118,35118,353.204.100
03 feb 2023116,04121,40115,85118,70118,706.130.700
02 feb 2023116,25119,85116,24118,52118,527.166.900
01 feb 2023111,11114,89109,83113,99113,994.053.600
31 ene 2023109,48111,23108,82111,11111,113.867.200
30 ene 2023114,13115,08109,28109,48109,485.469.900
27 ene 2023108,86117,12108,74115,94115,949.548.500
26 ene 2023106,30109,49105,68109,42109,425.196.600
25 ene 2023100,36104,6899,84104,44104,445.169.300
24 ene 2023104,70106,39103,82104,13104,133.514.700
23 ene 2023101,99105,38101,35105,22105,224.442.700
20 ene 202399,01101,3798,11101,28101,285.104.000
19 ene 202399,84100,5297,5799,1099,104.996.700
18 ene 2023101,41103,80100,32101,11101,116.062.200
17 ene 202399,92102,7499,10101,27101,275.496.200
13 ene 202397,50100,7097,42100,37100,376.529.000
12 ene 202395,3198,9594,0298,4998,497.695.200
11 ene 202389,0094,8388,8694,4494,447.718.900
10 ene 202388,8689,6286,7588,5488,544.165.600
09 ene 202390,2592,0588,8889,2489,244.319.400
06 ene 202388,5288,7485,7188,5288,524.348.400
05 ene 202388,4888,5086,7587,7187,713.419.000
04 ene 202385,8988,8484,7988,7288,724.817.100
03 ene 202387,3988,1484,3084,9084,903.901.200
30 dic 202283,6186,0683,6085,5085,503.372.500
29 dic 202282,9785,5682,2985,2385,234.031.300
28 dic 202283,2584,2581,9182,4982,494.931.700
27 dic 202284,7884,9382,8383,4983,493.982.400
23 dic 202284,7085,5183,5085,2585,253.057.700
22 dic 202285,5486,0982,5884,8784,875.643.100
21 dic 202287,4988,7986,5987,0787,075.594.800
20 dic 202286,7190,8686,5287,6287,627.325.800
19 dic 202289,5189,7685,4085,9385,934.717.100
16 dic 202289,8691,2988,5689,5789,576.830.200
15 dic 202291,5292,7189,5290,6190,615.332.000
14 dic 202293,5495,2691,2193,9393,936.737.800
13 dic 2022100,37100,6593,1293,3493,347.378.900
12 dic 202293,7695,9693,4995,5895,584.664.100
09 dic 202293,8496,6793,2494,7094,704.405.800
08 dic 202292,9795,6191,7594,8394,836.115.700
07 dic 202288,8191,6786,8891,5091,5012.640.500
06 dic 202298,2598,5091,9093,1293,128.380.900
05 dic 2022100,00101,1798,0498,5198,513.601.500
02 dic 202299,25101,7498,97101,00101,004.128.600
01 dic 2022101,49102,7699,55101,27101,275.040.300
30 nov 202295,86102,2595,72102,14102,148.387.500
29 nov 202296,1097,2695,3095,3895,383.694.000
28 nov 202297,0098,3294,8195,3095,305.133.900
25 nov 202296,9798,8396,7697,6797,672.245.100
23 nov 202295,5697,0594,3496,6396,634.337.600
22 nov 202293,5395,3792,9895,2895,285.951.600
21 nov 202297,0197,8593,9295,7195,715.145.700
18 nov 2022100,84100,8496,6097,7797,775.913.100
17 nov 2022101,83101,9898,8599,3099,305.181.200
16 nov 2022107,70107,70104,38104,43104,433.681.800
15 nov 2022109,27111,24106,60107,01107,015.357.400
14 nov 2022107,74108,69105,04105,16105,164.951.400
11 nov 2022103,45109,77102,16109,57109,576.864.400
10 nov 2022100,91102,5099,04102,40102,407.343.000
09 nov 202297,7599,0995,1595,7995,794.650.900
08 nov 202295,53101,9294,2798,9098,907.829.400
07 nov 202296,7697,2593,2895,4695,467.972.700
04 nov 202295,0096,1692,0196,0996,099.717.400
03 nov 202294,0895,3191,2792,0292,0210.099.300
02 nov 2022102,64104,9894,2594,4194,4129.191.400
01 nov 2022110,96113,10108,00109,05109,0515.979.800
31 oct 2022113,06113,80106,67106,91106,9110.733.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...