Mercados españoles cerrados

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3.521,08+18,60 (+0,53%)
Al cierre: 04:00PM EDT
3.521,08 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20243484,233541,873484,233521,083521,08138.800
25 abr 20243522,723525,003466,273502,483502,48142.700
24 abr 20243505,253571,113505,253517,523517,52155.900
23 abr 20243468,223546,903468,223533,993533,99152.200
22 abr 20243441,123492,523424,523463,003463,00202.300
19 abr 20243460,513478,193405,163414,823414,82218.800
18 abr 20243470,003485,163424,143430,143430,14156.700
17 abr 20243472,983493,413430,573443,913443,91170.900
16 abr 20243470,533497,473450,793467,773467,77223.300
15 abr 20243583,073625,233480,983485,633485,63207.600
12 abr 20243579,373598,583501,503531,803531,80240.800
11 abr 20243576,923656,813568,053637,873637,87174.500
10 abr 20243572,573617,343546,933586,133586,13181.000
09 abr 20243610,003614,223530,843581,483581,48158.000
08 abr 20243589,883634,253589,153601,173601,17165.600
05 abr 20243530,003610,483530,003601,903601,90258.500
04 abr 20243658,003671,483518,303521,933521,93322.600
03 abr 20243599,003646,113595,423632,383632,38255.000
02 abr 20243518,603585,073518,603566,093566,09257.200
01 abr 20243651,033654,853548,003568,873568,87227.600
28 mar 20243690,003694,643618,403627,883627,88274.100
27 mar 20243677,943711,433656,143673,503673,50209.200
26 mar 20243649,003688,913640,603661,083661,08274.900
25 mar 20243608,443629,833569,503626,943626,94166.600
22 mar 20243624,973646,123604,463624,733624,73205.400
21 mar 20243615,293660,193586,663647,813647,81304.300
20 mar 20243510,083623,003500,013578,493578,49430.400
19 mar 20243454,113510,193445,023505,983505,98187.700
18 mar 20243466,523470,003426,313450,933450,93231.000
15 mar 20243498,293501,003409,013413,983413,98771.100
14 mar 20243550,003550,003500,283511,563511,56347.900
13 mar 20243500,003519,723482,233500,003500,00232.600
12 mar 20243522,273543,443497,543500,003500,00188.400
11 mar 20243477,763546,023476,483502,743502,74235.500
08 mar 20243476,983510,003450,623485,703485,70305.400
07 mar 20243433,503484,103408,923477,763477,76270.700
07 mar 20248.75 Dividendo
06 mar 20243433,003447,463398,973428,033419,28236.500
05 mar 20243452,003473,313415,693430,253421,49287.500
04 mar 20243461,793502,233452,503461,403452,56270.800
01 mar 20243482,553511,723454,163499,733490,80348.400
29 feb 20243505,693515,003451,493468,833459,98480.900
28 feb 20243478,123507,363460,003495,633486,71339.600
27 feb 20243516,313533,723463,373478,123469,24392.900
26 feb 20243559,363586,203497,593499,753490,82433.200
23 feb 20243698,303698,303491,333505,963497,01958.500
22 feb 20243804,083918,003774,873901,993892,03474.000
21 feb 20243716,563752,783709,573741,133731,58229.500
20 feb 20243709,003730,173688,563700,863691,41254.900
16 feb 20243754,203756,183708,973716,843707,35209.600
15 feb 20243752,643762,733711,833750,663741,09297.500
14 feb 20243741,213770,213695,003738,313728,77253.700
13 feb 20243745,003787,793702,123747,613738,04264.100
12 feb 20243757,113827,003749,663790,233780,56247.300
09 feb 20243700,003761,883663,013758,183748,59398.900
08 feb 20243750,003844,763725,953840,223830,42376.500
07 feb 20243650,103745,463646,323708,923699,45284.800
06 feb 20243635,003660,203605,433644,943635,64277.000
05 feb 20243541,003628,693535,413625,003615,75230.800
02 feb 20243538,953583,433511,503561,393552,30197.600
01 feb 20243592,253599,563511,703558,453549,37196.500
31 ene 20243530,003553,713501,083507,473498,52186.400
30 ene 20243526,003575,483524,703555,153546,08185.500
29 ene 20243522,503564,143496,783553,883544,81219.500
26 ene 20243495,943536,703480,003519,603510,62209.600
25 ene 20243519,993540,273491,463503,253494,31278.100
24 ene 20243500,003522,553476,503496,753487,82260.900
23 ene 20243523,253531,003486,053490,623481,71238.200
22 ene 20243653,073669,663480,613506,023497,07456.400
19 ene 20243561,893622,593551,513616,513607,28235.100
18 ene 20243498,003540,543481,553528,813519,80223.000
17 ene 20243496,743510,843461,553489,903480,99182.400
16 ene 20243497,803510,003466,653503,703494,76173.200
12 ene 20243572,193576,733498,923502,403493,46167.200
11 ene 20243502,553552,953485,963552,283543,21167.500
10 ene 20243493,733537,753493,733521,153512,16148.500
09 ene 20243441,003490,503441,003489,233480,32224.300
08 ene 20243411,633465,003406,823462,843454,00264.700
05 ene 20243419,763449,503394,263408,143399,44321.800
04 ene 20243400,003448,673384,103419,943411,21176.600
03 ene 20243462,523480,683405,033409,273400,57327.400
02 ene 20243520,003531,993464,723480,563471,68333.400
29 dic 20233557,183574,913530,233547,223538,17164.500
28 dic 20233556,083562,693540,183550,473541,41139.700
27 dic 20233580,623580,623529,203534,643525,62169.000
26 dic 20233527,473574,313525,293566,653557,55197.700
22 dic 20233520,003564,463520,003535,703526,68254.900
21 dic 20233481,973524,123481,973519,553510,57218.000
20 dic 20233536,093542,133463,783469,213460,35315.900
19 dic 20233487,553529,393478,933515,293506,32216.400
18 dic 20233483,883490,003460,453470,533461,67202.000
15 dic 20233441,893495,003435,263479,123470,24904.300
14 dic 20233453,903494,983418,503440,303431,52275.400
13 dic 20233414,253433,403380,123424,223415,48220.000
12 dic 20233359,953404,893348,563402,503393,82243.000
11 dic 20233287,653385,303287,653346,713338,17330.700
08 dic 20233220,963277,433220,963275,003266,64244.900
07 dic 20233178,223240,343177,163238,273230,00279.300
06 dic 20233180,273188,813127,313150,003141,96189.100
05 dic 20233104,483160,003104,483148,013139,97183.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...