Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
135,02+8,68 (+6,87%)
Al cierre: 04:00PM EST
135,13 +0,11 (+0,08%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
02 dic 2022 - 02 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2023125,50135,42125,40135,02135,027.419.200
30 nov 2023127,00128,13125,08126,34126,345.956.300
29 nov 2023127,00129,58126,06126,48126,484.615.400
28 nov 2023128,79129,54125,85127,56127,564.024.400
27 nov 2023127,50129,56125,85129,00129,004.408.400
24 nov 2023129,05129,59127,78128,37128,372.058.900
22 nov 2023127,75130,58127,71129,04129,043.973.900
21 nov 2023128,00128,05124,93126,82126,824.587.100
20 nov 2023127,40130,95127,01129,70129,704.634.600
17 nov 2023126,65127,97125,45127,15127,153.795.700
16 nov 2023127,12128,40125,31126,28126,284.177.300
15 nov 2023128,00131,62127,06128,35128,356.851.400
14 nov 2023122,36127,12121,51126,68126,688.405.200
13 nov 2023117,51119,86117,40119,15119,153.408.800
10 nov 2023114,53118,54114,17118,15118,154.773.500
09 nov 2023118,35119,53115,20115,52115,525.519.600
08 nov 2023119,43121,20116,18117,66117,667.814.000
07 nov 2023118,25122,18118,10121,08121,085.163.900
06 nov 2023123,21123,93116,85118,17118,177.702.000
03 nov 2023117,98123,45117,38122,64122,649.015.200
02 nov 2023122,51122,74114,10115,50115,5014.053.500
01 nov 2023118,25119,89116,66119,47119,479.336.500
31 oct 2023117,13118,69114,91118,29118,294.647.400
30 oct 2023117,15118,59115,35116,95116,955.218.000
27 oct 2023116,21116,75113,24114,09114,095.201.600
26 oct 2023118,14119,55114,40115,47115,475.217.500
25 oct 2023120,75120,75118,32118,50118,504.844.500
24 oct 2023121,18123,17120,57122,01122,013.651.600
23 oct 2023116,48122,53115,55120,39120,395.442.500
20 oct 2023119,49119,92116,08116,49116,496.194.900
19 oct 2023122,39123,48119,33119,97119,974.374.400
18 oct 2023123,02124,35121,72122,17122,174.098.400
17 oct 2023123,76126,78122,66125,71125,713.073.600
16 oct 2023125,19126,76124,19125,19125,192.706.100
13 oct 2023127,61129,84123,55124,08124,084.926.500
12 oct 2023130,29130,41124,82125,97125,974.023.300
11 oct 2023132,12132,69128,52130,00130,003.456.500
10 oct 2023127,69132,78126,95131,59131,595.114.700
09 oct 2023124,00127,92121,81127,77127,775.092.000
06 oct 2023123,00127,40122,02126,36126,365.152.300
05 oct 2023126,54126,62121,67124,99124,997.630.200
04 oct 2023128,75130,22127,29127,41127,415.822.000
03 oct 2023132,17133,41126,49127,73127,739.019.700
02 oct 2023136,55138,00135,36136,56136,563.489.100
29 sept 2023138,05141,07136,36137,21137,214.781.100
28 sept 2023133,65138,23132,88136,47136,474.058.900
27 sept 2023133,80134,90131,22134,03134,033.771.300
26 sept 2023132,78133,94131,17132,28132,284.194.000
25 sept 2023130,80134,25130,80134,14134,144.154.500
22 sept 2023133,71134,18131,12132,20132,204.278.500
21 sept 2023135,55135,98132,39132,75132,758.514.300
20 sept 2023142,76143,27137,95138,01138,015.189.000
19 sept 2023141,86142,57139,77141,85141,856.674.100
18 sept 2023141,93144,40141,19142,55142,557.351.400
15 sept 2023143,59144,95142,10142,75142,7574.786.400
14 sept 2023144,61145,72141,69144,12144,128.365.500
13 sept 2023146,00147,00143,60144,71144,717.893.300
12 sept 2023146,88151,15146,82147,50147,507.342.700
11 sept 2023146,22148,25144,86147,33147,337.179.000
08 sept 2023143,94146,85143,18145,82145,829.326.600
07 sept 2023139,25144,25139,01143,27143,277.928.200
06 sept 2023140,78143,22140,27141,77141,777.114.400
05 sept 2023141,15144,26139,80142,29142,2921.052.800
01 sept 2023133,70134,50131,33132,69132,694.418.300
31 ago 2023130,60132,44129,81131,55131,553.860.300
30 ago 2023130,47132,45129,31130,61130,614.709.900
29 ago 2023126,55132,88126,00132,25132,255.622.900
28 ago 2023127,00127,00124,95126,15126,152.348.500
25 ago 2023125,04126,60124,19125,79125,792.415.200
24 ago 2023128,23128,84124,64124,72124,722.980.800
23 ago 2023126,90129,18126,40128,13128,134.605.400
22 ago 2023124,25127,24124,00127,08127,084.946.000
21 ago 2023126,15126,54123,49124,00124,004.876.000
18 ago 2023124,93126,08123,38125,06125,065.907.800
17 ago 2023129,22129,60127,37127,99127,993.908.500
16 ago 2023129,00130,15128,40128,83128,833.336.900
15 ago 2023132,50132,81129,73129,85129,853.970.500
14 ago 2023133,56133,79131,74133,24133,243.373.800
11 ago 2023134,15134,26131,70133,68133,684.372.200
10 ago 2023139,87140,97135,65135,97135,973.437.600
09 ago 2023140,14140,55137,33137,87137,873.389.700
08 ago 2023140,52140,52137,03139,55139,554.685.800
07 ago 2023142,00144,00138,79143,20143,204.079.100
04 ago 2023140,47145,32137,62140,17140,178.621.800
03 ago 2023140,94143,10139,75140,88140,8811.441.200
02 ago 2023146,45147,12143,19144,56144,567.026.100
01 ago 2023149,62150,42148,03148,91148,914.519.600
31 jul 2023153,86154,95151,55152,19152,194.457.300
28 jul 2023150,23154,49150,21153,33153,334.162.300
27 jul 2023151,89153,18147,55148,50148,505.426.000
26 jul 2023147,83150,27147,09150,17150,174.055.500
25 jul 2023147,61150,78147,46148,65148,654.121.300
24 jul 2023147,06148,29144,18147,62147,624.370.800
21 jul 2023147,00149,99146,91148,77148,7711.794.500
20 jul 2023143,59146,27143,50145,28145,284.246.300
19 jul 2023145,75147,68144,19145,54145,544.968.600
18 jul 2023144,00147,54143,75146,53146,534.124.900
17 jul 2023142,29147,40142,29145,36145,365.755.800
14 jul 2023140,25143,57139,69143,34143,346.496.600
13 jul 2023138,96140,60137,30140,09140,095.532.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...