Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
110,13+0,65 (+0,59%)
A partir del 03:07PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 2023109,48111,14108,82110,13110,132.610.810
30 ene 2023114,13115,08109,28109,48109,485.358.100
27 ene 2023108,86117,12108,74115,94115,949.542.300
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 202399,01101,3798,11101,28101,285.101.900
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 202397,50100,7097,42100,37100,376.513.500
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 202388,5288,7485,7188,5288,524.344.200
05 ene 202388,4888,5086,7587,7187,713.419.000
04 ene 202385,8988,8484,7988,7288,724.817.100
03 ene 202387,3988,1484,3084,9084,903.901.200
30 dic 202283,6186,0683,6085,5085,503.362.600
29 dic 202282,9785,5682,2985,2385,234.031.300
28 dic 202283,2584,2581,9182,4982,494.931.700
27 dic 202284,7884,9382,8383,4983,493.982.400
23 dic 202284,7085,5183,5085,2585,253.057.700
22 dic 202285,5486,0982,5884,8784,875.643.100
21 dic 202287,4988,7986,5987,0787,075.594.800
20 dic 202286,7190,8686,5287,6287,627.325.800
19 dic 202289,5189,7685,4085,9385,934.717.100
16 dic 202289,8691,2988,5689,5789,576.830.200
15 dic 202291,5292,7189,5290,6190,615.332.000
14 dic 202293,5495,2691,2193,9393,936.737.800
13 dic 2022100,37100,6593,1293,3493,347.378.900
12 dic 202293,7695,9693,4995,5895,584.664.100
09 dic 202293,8496,6793,2494,7094,704.405.800
08 dic 202292,9795,6191,7594,8394,836.115.700
07 dic 202288,8191,6786,8891,5091,5012.640.500
06 dic 202298,2598,5091,9093,1293,128.380.900
05 dic 2022100,00101,1798,0498,5198,513.601.500
02 dic 202299,25101,7498,97101,00101,004.128.600
01 dic 2022101,49102,7699,55101,27101,275.040.300
30 nov 202295,86102,2595,72102,14102,148.387.500
29 nov 202296,1097,2695,3095,3895,383.694.000
28 nov 202297,0098,3294,8195,3095,305.133.900
25 nov 202296,9798,8396,7697,6797,672.245.100
23 nov 202295,5697,0594,3496,6396,634.337.600
22 nov 202293,5395,3792,9895,2895,285.951.600
21 nov 202297,0197,8593,9295,7195,715.145.700
18 nov 2022100,84100,8496,6097,7797,775.913.100
17 nov 2022101,83101,9898,8599,3099,305.181.200
16 nov 2022107,70107,70104,38104,43104,433.681.800
15 nov 2022109,27111,24106,60107,01107,015.357.400
14 nov 2022107,74108,69105,04105,16105,164.951.400
11 nov 2022103,45109,77102,16109,57109,576.864.400
10 nov 2022100,91102,5099,04102,40102,407.343.000
09 nov 202297,7599,0995,1595,7995,794.650.900
08 nov 202295,53101,9294,2798,9098,907.829.400
07 nov 202296,7697,2593,2895,4695,467.972.700
04 nov 202295,0096,1692,0196,0996,099.717.400
03 nov 202294,0895,3191,2792,0292,0210.099.300
02 nov 2022102,64104,9894,2594,4194,4129.191.400
01 nov 2022110,96113,10108,00109,05109,0515.979.800
31 oct 2022113,06113,80106,67106,91106,9110.733.800
28 oct 2022111,19115,25110,39115,21115,214.757.300
27 oct 2022116,05116,37111,93112,06112,064.594.000
26 oct 2022117,00119,91114,97115,31115,314.263.100
25 oct 2022115,37119,38112,63118,45118,456.278.900
24 oct 2022118,33119,07112,82116,39116,394.452.800
21 oct 2022116,76120,34114,64119,95119,954.146.100
20 oct 2022116,35120,56116,00117,00117,003.962.200
19 oct 2022116,24118,84115,30116,87116,873.408.900
18 oct 2022120,03120,71115,70117,94117,945.580.000
17 oct 2022112,33116,76111,03116,50116,505.423.900
14 oct 2022115,00116,45109,01109,16109,165.001.700
13 oct 2022107,30113,13105,30112,65112,656.172.500
12 oct 2022107,47112,98106,11112,35112,355.547.500
11 oct 2022110,99111,00103,60106,82106,825.696.700
10 oct 2022108,55111,62107,41110,99110,993.945.200
07 oct 2022108,87109,53107,10108,54108,543.352.700
06 oct 2022112,00114,41110,20111,58111,583.446.500
05 oct 2022110,52112,34107,84111,76111,764.008.700
04 oct 2022109,14111,61108,68110,81110,814.835.000
03 oct 2022105,49106,35102,18105,00105,006.208.900
30 sept 2022104,76109,08104,73105,04105,044.750.600
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 2022102,20103,1899,71101,75101,756.245.600
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 2022121,11122,26117,59118,75118,7513.704.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...