Mercados españoles abiertos en 8 hrs 10 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
110,81+5,81 (+5,53%)
Al cierre: 04:00PM EDT
105,55 -5,26 (-4,75%)
Después del cierre: 06:45PM EDT
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 2022109,14111,61108,68110,81110,814.825.716
03 oct 2022105,49106,35102,18105,00105,006.208.900
30 sept 2022104,76109,08104,73105,04105,044.747.800
29 sept 2022109,19109,47105,17106,66106,664.259.500
28 sept 2022106,70111,13105,78110,69110,694.518.200
27 sept 2022106,04108,17104,14106,37106,375.081.000
26 sept 2022101,78105,36101,56103,23103,235.278.800
23 sept 2022102,20103,1899,71101,75101,756.241.800
22 sept 2022112,67113,72103,26103,72103,728.399.400
21 sept 2022116,37119,33112,36114,01114,016.898.700
20 sept 2022117,93121,66116,62116,71116,715.610.900
19 sept 2022116,87119,78116,47118,78118,784.715.400
16 sept 2022121,11122,26117,59118,75118,7513.700.500
15 sept 2022125,29129,38124,28125,04125,046.606.100
14 sept 2022121,63127,00119,51126,80126,805.690.100
13 sept 2022119,70123,86119,05121,54121,547.126.500
12 sept 2022124,25127,24123,79124,79124,796.993.300
09 sept 2022120,02123,71119,90123,48123,485.413.300
08 sept 2022114,00119,35114,00118,58118,584.064.000
07 sept 2022112,85116,44112,71116,07116,074.619.300
06 sept 2022114,09114,52110,50113,70113,704.067.100
02 sept 2022114,32116,46112,33113,64113,644.118.500
01 sept 2022111,10114,08108,17113,40113,405.661.500
31 ago 2022113,49115,58112,40113,12113,126.191.600
30 ago 2022114,50116,02110,44112,56112,564.507.200
29 ago 2022111,77115,80111,53113,54113,544.620.600
26 ago 2022117,06118,27112,78112,82112,823.778.700
25 ago 2022115,89117,95115,42117,03117,034.021.600
24 ago 2022110,93115,57110,84114,51114,513.634.000
23 ago 2022112,41114,02111,41111,60111,605.447.200
22 ago 2022110,36114,23109,97111,39111,396.057.400
19 ago 2022118,18119,22114,10114,76114,765.288.800
18 ago 2022121,50122,20120,28121,27121,273.373.900
17 ago 2022121,63123,27120,64121,87121,874.336.200
16 ago 2022124,23125,42122,62124,18124,184.370.700
15 ago 2022123,55126,43123,20126,04126,044.884.700
12 ago 2022122,80125,00121,12124,51124,515.012.500
11 ago 2022121,30127,09120,96121,50121,508.110.100
10 ago 2022119,33120,34116,30118,73118,735.529.000
09 ago 2022115,00115,67112,80114,44114,444.201.200
08 ago 2022118,15119,64115,43115,82115,825.382.900
05 ago 2022115,52118,87114,82117,11117,116.495.000
04 ago 2022114,31119,24114,25119,22119,229.180.300
03 ago 2022108,22115,57107,65115,02115,0223.354.900
02 ago 2022111,67117,78111,10116,34116,3415.208.200
01 ago 2022110,00113,96107,48111,20111,206.019.500
29 jul 2022108,19111,16107,11110,98110,984.637.800
28 jul 2022108,17110,06104,68108,84108,844.471.900
27 jul 2022105,79107,99104,06107,36107,365.362.700
26 jul 2022102,38103,63101,10101,91101,914.191.000
25 jul 2022103,78105,26101,48104,95104,953.142.900
22 jul 2022108,31110,10102,93103,97103,974.243.900
21 jul 2022106,98108,50104,41108,14108,144.284.900
20 jul 2022103,11108,92102,75107,73107,736.834.100
19 jul 202299,70102,7198,76102,20102,205.603.800
18 jul 202296,78101,8895,9897,6797,677.171.500
15 jul 202292,5595,6590,6694,6694,667.497.200
14 jul 202294,2894,5890,1791,0591,058.334.600
13 jul 202293,7596,5991,6195,6495,646.967.800
12 jul 202295,3097,6993,3296,5596,554.170.200
11 jul 202296,0097,0993,2795,1095,106.041.400
08 jul 202296,2398,1293,2497,3597,355.669.500
07 jul 202293,6697,5592,1697,5097,507.480.500
06 jul 202295,2996,1791,8092,8892,885.703.000
05 jul 202288,8896,0186,7595,9495,947.648.500
01 jul 202289,0991,4687,4391,4191,415.995.400
30 jun 202292,4992,9186,7189,0889,089.007.800
29 jun 202296,8397,0092,0593,9393,936.522.600
28 jun 2022103,34105,4597,0997,5397,537.744.100
27 jun 2022103,96104,1799,33101,50101,507.352.100
24 jun 202297,52104,1896,33103,51103,5128.797.400
23 jun 2022100,00100,8093,0295,7295,7212.340.800
22 jun 202299,00102,5098,7299,5399,538.986.000
21 jun 2022102,69104,89101,62102,27102,276.532.700
17 jun 202293,53100,6193,5399,4999,4911.293.100
16 jun 202296,1997,5092,0993,2693,269.435.700
15 jun 2022100,02103,6598,92101,47101,476.260.400
14 jun 202299,54101,3597,2098,8798,875.915.300
13 jun 2022102,85105,3398,3698,9398,939.587.300
10 jun 2022111,80115,13108,32108,91108,916.936.900
09 jun 2022122,31122,98115,42115,72115,725.315.900
08 jun 2022121,43125,51121,23123,77123,773.775.600
07 jun 2022119,76123,91119,12122,90122,903.331.200
06 jun 2022123,33124,18119,92122,02122,024.160.200
03 jun 2022118,07121,50117,56119,83119,834.584.600
02 jun 2022117,13123,00116,27121,26121,265.166.200
01 jun 2022121,05121,07114,39116,72116,726.879.600
31 may 2022120,50122,30117,16120,87120,879.117.600
27 may 2022116,00120,70115,77120,50120,507.391.500
26 may 2022109,74115,55108,11114,30114,306.883.200
25 may 2022105,89111,94104,97110,40110,406.203.300
24 may 2022111,28111,42103,74106,24106,246.415.800
23 may 2022113,54115,15110,93113,28113,286.000.800
20 may 2022115,46116,25108,50112,55112,556.961.900
19 may 2022108,18116,35107,45114,17114,178.926.600
18 may 2022116,11117,04107,62108,03108,039.718.700
17 may 2022119,97120,18114,51117,50117,506.962.900
16 may 2022121,00121,07113,25114,44114,447.588.400
13 may 2022119,96123,29118,82121,45121,458.595.400
12 may 2022113,66120,49111,22115,94115,949.264.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...