Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,18+2,19 (+1,48%)
Al cierre: 04:00PM EDT
150,18 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 2024148,14150,37146,55150,18150,183.529.530
19 jul 2024147,03149,16147,03147,99147,993.130.700
18 jul 2024148,17150,15146,75146,88146,883.593.700
17 jul 2024149,24150,10147,26148,00148,003.242.300
16 jul 2024148,47151,64147,88151,26151,264.079.300
15 jul 2024145,88148,47144,75147,22147,223.546.100
12 jul 2024146,83148,00146,19146,78146,782.923.500
11 jul 2024150,55152,00144,13146,00146,006.289.500
10 jul 2024153,11153,20150,09151,84151,843.263.500
09 jul 2024152,92155,66151,96152,45152,454.328.800
08 jul 2024152,65154,20150,76151,96151,963.228.300
05 jul 2024152,40152,88151,44152,50152,503.836.100
03 jul 2024153,91154,43152,30152,73152,731.725.600
02 jul 2024151,29155,21151,29154,34154,343.526.100
01 jul 2024152,20152,20149,14151,63151,632.905.000
28 jun 2024151,54152,93150,68151,63151,633.842.500
27 jun 2024150,46151,88149,39151,61151,613.588.600
26 jun 2024149,73150,38149,37150,00150,003.797.900
25 jun 2024148,97151,27148,85150,91150,915.008.300
24 jun 2024149,15150,04146,71148,39148,394.530.900
21 jun 2024148,76150,00147,25149,57149,577.648.400
20 jun 2024147,77149,75147,60147,88147,882.874.200
18 jun 2024149,90150,55146,90147,29147,293.316.700
17 jun 2024147,00150,12146,77149,50149,505.158.800
14 jun 2024145,50146,05144,28145,97145,972.754.600
13 jun 2024148,99149,00143,73146,10146,104.450.400
12 jun 2024149,99150,29148,62149,32149,323.579.800
11 jun 2024147,97148,79146,48147,75147,753.285.800
10 jun 2024146,01148,32146,00148,07148,073.080.300
07 jun 2024146,20147,03145,38146,66146,662.595.600
06 jun 2024145,51148,79145,15147,00147,003.463.100
05 jun 2024147,98148,70145,14145,78145,783.121.500
04 jun 2024145,82147,92145,44147,08147,083.048.500
03 jun 2024145,74146,96144,36146,25146,253.843.400
31 may 2024145,78146,43142,57144,93144,933.778.600
30 may 2024145,40147,59144,41145,52145,523.576.700
29 may 2024144,88147,13144,73146,61146,612.570.900
28 may 2024146,00147,87145,11147,01147,015.741.600
24 may 2024142,50145,97142,30144,47144,474.497.100
23 may 2024142,58143,44140,82141,04141,043.900.900
22 may 2024143,94144,21142,36142,71142,713.190.800
21 may 2024145,71145,71144,09144,10144,104.485.000
20 may 2024146,18146,48145,21146,37146,373.747.400
17 may 2024146,81147,49145,30145,66145,663.279.000
16 may 2024146,34147,79145,85147,19147,193.827.800
15 may 2024147,57147,69144,75145,80145,805.996.000
14 may 2024149,40149,40146,31146,70146,704.167.400
13 may 2024147,05149,24145,70149,13149,135.647.500
10 may 2024147,75148,12144,63146,32146,325.524.800
09 may 2024146,60150,01145,57147,05147,0514.802.600
08 may 2024157,10158,62155,84157,90157,908.236.500
07 may 2024161,81162,88159,75159,81159,812.916.200
06 may 2024161,00162,41160,17162,00162,002.912.200
03 may 2024161,81165,50159,15159,71159,714.529.900
02 may 2024157,21158,40153,20158,33158,334.778.400
01 may 2024157,58160,95156,00156,16156,162.752.100
30 abr 2024160,56162,09158,52158,57158,573.017.900
29 abr 2024164,75165,50161,28162,25162,252.312.600
26 abr 2024163,68165,16162,77164,23164,232.821.100
25 abr 2024161,51163,73159,50163,01163,012.401.800
24 abr 2024164,48166,74161,09162,84162,843.854.500
23 abr 2024157,24161,14156,70160,95160,953.455.400
22 abr 2024156,19157,25153,76156,61156,613.030.000
19 abr 2024159,54160,34154,56155,01155,013.892.800
18 abr 2024159,60162,94159,21160,10160,103.930.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...