Mercados españoles abiertos en 8 hrs 22 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,55-1,62 (-1,42%)
Al cierre: 04:00PM EDT
113,25 +0,70 (+0,62%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2022115,46116,25108,50112,55112,556.958.300
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 2022119,96123,29118,82121,45121,458.586.000
12 may 2022113,66120,49111,22115,94115,949.264.300
11 may 2022114,53123,77112,37116,15116,1513.661.400
10 may 2022122,95123,46113,53116,13116,1313.638.500
09 may 2022131,76131,88118,83119,37119,3714.430.900
06 may 2022142,70143,11133,04135,84135,849.564.300
05 may 2022152,19153,88140,86143,09143,0911.367.200
04 may 2022152,55158,74145,87156,18156,1820.598.100
03 may 2022154,09154,49141,58145,00145,0016.774.700
02 may 2022153,21155,13147,21152,78152,785.945.300
29 abr 2022158,88163,24153,00153,21153,214.023.000
28 abr 2022154,01161,26153,66159,74159,744.854.500
27 abr 2022153,82157,30150,44152,23152,234.826.000
26 abr 2022158,40159,20152,80153,04153,044.075.000
25 abr 2022154,33159,79152,10158,39158,393.868.100
22 abr 2022157,84161,67154,78156,09156,093.863.400
21 abr 2022168,98170,93156,68157,91157,914.714.600
20 abr 2022172,61172,61164,31164,55164,553.997.900
19 abr 2022165,74170,82165,71170,12170,122.857.100
18 abr 2022169,27170,12164,35165,74165,743.339.900
14 abr 2022171,66174,64170,29170,70170,705.125.100
13 abr 2022160,84172,96160,65171,85171,857.211.900
12 abr 2022163,70166,11157,28160,11160,114.113.000
11 abr 2022159,84163,57157,41160,25160,253.877.200
08 abr 2022162,52164,90159,35162,56162,563.448.400
07 abr 2022163,19167,86161,71165,91165,914.146.600
06 abr 2022167,05168,77161,58164,66164,664.287.700
05 abr 2022177,19179,09170,12171,21171,214.065.000
04 abr 2022175,02177,02172,59177,02177,023.495.700
01 abr 2022173,06177,94172,23173,07173,073.644.900
31 mar 2022173,54176,15171,16171,76171,763.232.200
30 mar 2022173,13176,82172,02173,63173,633.707.400
29 mar 2022172,11178,88171,81175,52175,525.452.800
28 mar 2022167,22168,72162,43167,65167,653.829.800
25 mar 2022169,94170,61164,13167,22167,222.952.300
24 mar 2022164,81171,00162,67170,83170,834.223.500
23 mar 2022163,64166,89162,88164,16164,162.814.300
22 mar 2022163,61168,18162,00166,44166,444.099.900
21 mar 2022164,57165,95159,00161,80161,804.584.400
18 mar 2022156,07167,18155,70167,00167,008.467.500
17 mar 2022153,79157,60151,05157,55157,555.031.700
16 mar 2022148,15156,98146,31155,75155,757.105.400
15 mar 2022140,00144,73138,32143,95143,955.488.700
14 mar 2022143,41144,67136,04138,50138,506.330.200
11 mar 2022154,13155,00145,00145,14145,144.577.300
10 mar 2022145,22152,89144,41151,80151,805.302.500
09 mar 2022145,43150,99145,33148,31148,317.023.900
08 mar 2022131,63144,47131,50142,13142,139.587.000
07 mar 2022145,00145,27131,52131,59131,599.177.300
04 mar 2022150,77151,89140,46142,70142,708.390.800
03 mar 2022158,33159,22150,99151,69151,694.045.800
02 mar 2022152,48158,08151,89157,53157,535.028.300
01 mar 2022150,53154,22149,95151,01151,015.165.800
28 feb 2022155,02155,10148,30151,49151,4911.078.500
25 feb 2022159,26159,45152,91155,09155,096.173.200
24 feb 2022141,30158,96141,18158,26158,2610.354.600
23 feb 2022165,93166,65149,85150,04150,049.778.500
22 feb 2022172,13176,38161,32165,24165,248.392.600
18 feb 2022180,26182,66173,62174,90174,908.848.800
17 feb 2022184,90188,98181,54183,60183,607.779.200
16 feb 2022178,29191,73178,00186,64186,6422.252.900
15 feb 2022172,92180,63172,75180,07180,0711.733.900
14 feb 2022166,63171,80165,03169,66169,664.847.600
11 feb 2022175,31176,74164,83166,53166,536.464.400
10 feb 2022165,24177,06165,24171,95171,958.261.400
09 feb 2022165,37170,07165,08169,53169,534.868.300
08 feb 2022154,00163,08153,44162,26162,264.309.100
07 feb 2022156,79160,88155,95157,91157,914.690.700
04 feb 2022150,14157,24150,00155,56155,564.687.700
03 feb 2022147,97152,18146,68149,57149,574.577.100
02 feb 2022156,31156,51150,71151,76151,763.678.300
01 feb 2022155,35157,39152,50156,94156,943.799.300
31 ene 2022144,80153,97143,81153,97153,975.463.000
28 ene 2022138,54143,11134,37142,77142,775.604.400
27 ene 2022143,48145,55137,92138,41138,414.493.800
26 ene 2022149,29152,40140,04142,14142,146.990.300
25 ene 2022143,90147,38140,13144,56144,565.704.900
24 ene 2022150,00151,16135,76147,90147,9014.606.600
21 ene 2022156,82160,20152,41156,73156,737.242.300
20 ene 2022157,81165,20157,35158,00158,004.941.900
19 ene 2022157,00160,23154,44154,58154,585.127.400
18 ene 2022156,91160,79153,87154,69154,695.775.400
14 ene 2022165,75167,63160,24163,99163,994.144.000
13 ene 2022170,23171,99165,76166,00166,004.893.800
12 ene 2022170,24171,04165,11169,54169,543.534.300
11 ene 2022160,71169,39159,08168,61168,615.331.600
10 ene 2022159,76161,70152,10160,71160,716.973.600
07 ene 2022159,18166,88158,46166,05166,055.624.600
06 ene 2022160,29163,73156,34159,75159,755.049.600
05 ene 2022169,88175,11162,24162,25162,254.804.600
04 ene 2022174,15175,90167,20170,80170,804.080.000
03 ene 2022165,30172,84165,22172,68172,684.224.900
31 dic 2021168,78170,87166,08166,49166,492.596.000
30 dic 2021167,06170,85165,71168,78168,782.181.100
29 dic 2021169,52170,48165,02167,44167,441.995.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...