ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 2023107,72108,79106,02106,95106,953.120.928
26 may 2023105,18107,61104,99106,81106,814.677.600
25 may 2023106,10106,52103,74104,42104,424.834.500
24 may 2023105,46106,59103,82105,71105,715.371.700
23 may 2023109,00109,71105,67106,25106,256.498.200
22 may 2023106,26110,73106,20109,93109,937.350.600
19 may 2023110,82110,82106,64107,38107,389.124.200
18 may 2023108,34112,34108,34111,87111,876.945.900
17 may 2023106,07109,93104,94108,33108,336.887.400
16 may 2023105,72107,58104,30105,41105,415.585.300
15 may 2023105,06106,15103,55105,78105,785.422.500
12 may 2023111,36111,56104,21105,28105,2814.740.400
11 may 2023113,14114,46111,04111,20111,209.579.400
10 may 2023109,85115,51109,37113,19113,1934.191.000
09 may 2023126,60128,96125,01127,07127,0715.410.300
08 may 2023123,16127,56122,98125,65125,6510.142.900
05 may 2023120,01120,30116,93119,90119,906.618.800
04 may 2023118,94119,17116,18117,63117,634.939.900
03 may 2023120,85121,19117,97118,86118,863.687.700
02 may 2023120,24121,70117,94120,58120,584.861.800
01 may 2023119,26122,65118,98121,42121,424.830.600
28 abr 2023114,60120,47113,00119,67119,674.974.300
27 abr 2023114,44115,85112,29115,25115,253.870.500
26 abr 2023113,50114,60113,20113,68113,683.615.500
25 abr 2023115,31115,43112,47112,50112,503.659.700
24 abr 2023115,53116,40114,51116,12116,123.239.500
21 abr 2023114,96115,75112,02115,50115,507.357.800
20 abr 2023118,37119,70117,82118,40118,404.369.700
19 abr 2023118,14120,37117,64120,10120,103.309.700
18 abr 2023119,83121,32118,10119,19119,197.162.200
17 abr 2023115,42116,18114,59116,17116,173.287.100
14 abr 2023113,89115,12113,02114,65114,653.415.200
13 abr 2023113,18114,40112,81113,95113,953.878.100
12 abr 2023114,80115,84111,40112,42112,426.068.700
11 abr 2023113,56114,80112,59114,25114,254.845.400
10 abr 2023108,69112,63108,40112,60112,605.406.400
06 abr 2023113,34113,42107,66109,69109,6914.400.100
05 abr 2023117,87117,87111,49115,34115,346.737.000
04 abr 2023121,68122,06118,21118,46118,463.349.300
03 abr 2023123,00123,09119,71121,46121,464.230.600
31 mar 2023123,30125,94122,80124,40124,405.533.800
30 mar 2023120,80122,65120,11122,28122,285.437.900
29 mar 2023118,34119,19117,15118,80118,802.711.500
28 mar 2023117,97118,31116,01116,61116,612.941.000
27 mar 2023117,99119,27116,74117,91117,912.819.600
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 2023119,71119,96116,55118,15118,155.513.600
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 2023119,74121,44115,85118,30118,305.254.800
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 2023123,18125,87122,70125,73125,735.499.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...