Mercados españoles abiertos en 3 hrs 59 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
160,10+1,73 (+1,09%)
Al cierre: 04:00PM EDT
160,00 -0,10 (-0,06%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024159,60162,94159,21160,10160,103.930.000
17 abr 2024158,45159,70156,41158,37158,373.905.000
16 abr 2024155,83158,94155,30156,66156,662.728.600
15 abr 2024161,81162,90154,41155,60155,603.723.300
12 abr 2024162,42162,71158,78159,37159,373.699.900
11 abr 2024159,00166,22158,90165,42165,423.580.300
10 abr 2024159,63160,96158,63160,28160,282.478.600
09 abr 2024161,55163,21159,91162,66162,662.291.000
08 abr 2024160,36161,18159,29160,27160,272.299.000
05 abr 2024159,15162,71158,90161,77161,772.225.600
04 abr 2024161,22163,65158,52158,84158,843.539.700
03 abr 2024158,75161,33158,58159,34159,342.288.100
02 abr 2024160,95160,98158,68160,11160,114.000.900
01 abr 2024166,43166,72162,75163,37163,372.496.300
28 mar 2024166,57167,38164,59164,96164,963.416.000
27 mar 2024169,11169,11165,50166,41166,413.921.900
26 mar 2024169,69170,00167,32167,39167,392.747.700
25 mar 2024167,86169,08166,28167,99167,993.216.100
22 mar 2024167,00168,80166,64167,86167,862.834.300
21 mar 2024165,81170,10165,00168,18168,185.986.500
20 mar 2024162,39165,75162,26164,71164,714.766.300
19 mar 2024161,49164,10161,05161,79161,793.420.700
18 mar 2024161,95162,87160,60161,86161,864.296.900
15 mar 2024166,39166,52160,16160,64160,647.152.400
14 mar 2024165,74166,72162,72166,44166,445.078.100
13 mar 2024162,42168,00160,69164,76164,767.502.800
12 mar 2024163,00167,00162,73166,67166,673.945.900
11 mar 2024163,76164,26161,98162,99162,993.149.600
08 mar 2024166,00168,19163,48164,91164,914.103.600
07 mar 2024165,00165,38162,24163,54163,543.810.300
06 mar 2024160,10164,59160,07163,87163,875.167.900
05 mar 2024157,20159,98156,14159,33159,334.714.300
04 mar 2024159,90163,01157,93158,09158,094.403.200
01 mar 2024157,23160,98156,81159,72159,725.365.300
29 feb 2024153,40160,00153,22157,47157,478.002.300
28 feb 2024152,03154,90151,79153,43153,434.329.100
27 feb 2024150,00152,47149,23152,06152,064.623.700
26 feb 2024149,96150,18148,56149,27149,275.277.900
23 feb 2024153,27155,30150,82152,66152,664.851.100
22 feb 2024151,02155,70150,26155,26155,266.115.000
21 feb 2024145,98149,26145,40149,24149,244.570.800
20 feb 2024150,31150,68145,88148,15148,155.229.700
16 feb 2024156,10156,10151,78152,51152,516.518.300
15 feb 2024148,91158,27148,75157,69157,6911.923.000
14 feb 2024146,16149,53142,57148,20148,2016.021.800
13 feb 2024149,21153,02148,58150,82150,8211.801.700
12 feb 2024148,68157,35148,34153,80153,807.909.500
09 feb 2024145,84148,68145,18147,60147,605.006.800
08 feb 2024149,25150,67148,06150,54150,543.508.300
07 feb 2024145,12148,77143,86147,55147,554.214.100
06 feb 2024145,10145,13142,95144,53144,533.697.600
05 feb 2024146,09146,40142,68144,78144,783.010.900
02 feb 2024143,99148,08141,24146,55146,554.251.800
01 feb 2024144,80146,85143,65146,49146,493.416.700
31 ene 2024148,65148,74143,92144,14144,144.126.600
30 ene 2024150,54151,03148,68149,44149,443.884.000
29 ene 2024150,00153,38148,54152,70152,705.316.300
26 ene 2024142,11151,53141,49149,62149,6211.342.600
25 ene 2024143,20143,29140,37142,11142,113.677.500
24 ene 2024143,81144,10139,58141,19141,194.857.200
23 ene 2024142,75143,93140,52142,30142,303.882.100
22 ene 2024141,15144,05140,90142,01142,014.482.900
19 ene 2024138,60140,29136,32139,93139,934.085.300
18 ene 2024137,00139,54135,23137,04137,045.273.000
17 ene 2024132,84135,09131,10134,98134,983.039.700
16 ene 2024135,90136,00133,67135,02135,025.514.800
12 ene 2024139,35140,99137,13137,14137,142.480.600
11 ene 2024140,71141,20137,55139,45139,452.383.500
10 ene 2024139,20140,82138,70139,76139,762.492.700
09 ene 2024138,52139,54137,79139,53139,533.560.900
08 ene 2024137,31140,25136,61140,08140,084.179.700
05 ene 2024134,25136,65133,90135,98135,984.004.600
04 ene 2024132,86137,03132,50133,72133,724.056.900
03 ene 2024132,71134,54130,82133,42133,424.266.600
02 ene 2024134,43135,60133,34134,48134,483.485.200
29 dic 2023136,71137,87135,43136,14136,143.074.100
28 dic 2023136,55137,19135,70137,00137,002.770.800
27 dic 2023139,13139,13136,05136,55136,553.989.600
26 dic 2023141,00141,00137,77138,72138,724.384.800
22 dic 2023141,88142,51139,73140,80140,802.936.100
21 dic 2023142,37143,49140,31142,09142,093.318.500
20 dic 2023146,50146,50140,65141,07141,075.718.000
19 dic 2023147,50148,61146,68146,91146,915.090.400
18 dic 2023147,16148,46146,12147,50147,504.175.200
15 dic 2023147,26148,73145,86146,60146,607.771.000
14 dic 2023145,00149,92144,98147,26147,269.568.600
13 dic 2023142,95144,94140,34144,51144,516.673.900
12 dic 2023137,90141,06137,58140,55140,556.823.200
11 dic 2023141,36144,50140,85142,91142,914.560.500
08 dic 2023138,19141,54137,80140,68140,684.410.400
07 dic 2023135,51141,16135,43139,84139,847.108.600
06 dic 2023135,59138,48135,14135,31135,314.932.000
05 dic 2023132,68135,71132,66133,71133,714.202.200
04 dic 2023134,00136,75132,72133,70133,705.263.400
01 dic 2023125,50135,42125,40135,02135,027.419.200
30 nov 2023127,00128,13125,08126,34126,345.956.300
29 nov 2023127,00129,58126,06126,48126,484.615.400
28 nov 2023128,79129,54125,85127,56127,564.024.400
27 nov 2023127,50129,56125,85129,00129,004.408.400
24 nov 2023129,05129,59127,78128,37128,372.058.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...