Mercados españoles abiertos en 14 mins

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.669,88-50,70 (-2,95%)
Al cierre: 04:00PM EDT
1.670,39 +0,51 (+0,03%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20221696,151698,901646,041669,881669,88629.000
22 sept 20221806,001806,081715,001720,581720,58578.800
21 sept 20221888,211890,841805,891806,701806,70372.600
20 sept 20221887,731926,451878,831896,631896,63310.500
19 sept 20221849,101910,001849,101902,991902,99267.500
16 sept 20221934,001934,621854,391876,451876,45792.000
15 sept 20221955,622015,051947,241956,771956,77380.900
14 sept 20221916,781970,041897,121967,381967,38303.000
13 sept 20221941,001967,791913,481920,801920,80396.000
12 sept 20222010,212030,952000,262013,322013,32411.500
09 sept 20221920,001984,991918,051981,031981,03526.900
08 sept 20221843,301912,351829,791906,021906,02461.800
07 sept 20221824,191880,791807,151872,451872,45395.100
06 sept 20221837,911848,561780,091814,851814,85338.400
02 sept 20221863,861872,901818,961837,911837,91337.600
01 sept 20221859,001873,531801,911852,511852,51576.900
31 ago 20221891,621916,901873,421875,811875,81389.600
30 ago 20221921,001924,991869,891880,231880,23325.300
29 ago 20221897,001921,371886,101898,661898,66320.400
26 ago 20222013,532020,841908,001910,961910,96383.800
25 ago 20222000,002033,951994,962008,542008,54250.400
24 ago 20221971,982019,161970,491990,961990,96229.100
23 ago 20221975,972012,101975,641992,831992,83323.400
22 ago 20222018,432042,061969,081972,671972,67465.000
19 ago 20222121,792129,302083,922086,922086,92236.300
18 ago 20222118,872154,732108,712144,732144,73215.900
17 ago 20222112,622143,062101,642129,652129,65256.400
16 ago 20222116,272161,052115,202151,342151,34263.700
15 ago 20222102,002157,972100,002129,762129,76377.600
12 ago 20222083,962122,992072,352120,982120,98329.700
11 ago 20222061,612098,682050,882063,762063,76378.400
10 ago 20222000,022027,211980,642023,692023,69463.800
09 ago 20221951,651957,211919,301957,211957,21299.800
08 ago 20221922,881989,491922,881955,801955,80349.700
05 ago 20221933,761955,921904,001924,971924,97383.600
04 ago 20221900,831954,421875,571947,251947,25804.600
03 ago 20221935,011974,071922,641966,481966,48613.500
02 ago 20221906,671972,201902,801956,301956,30440.000
01 ago 20221923,751924,581862,991906,671906,67408.300
29 jul 20221913,611946,461900,011935,691935,69398.600
28 jul 20221886,601913,261857,071912,931912,93320.300
27 jul 20221836,761903,161836,761877,581877,58407.500
26 jul 20221820,631824,551794,751795,801795,80300.400
25 jul 20221818,831843,991803,521834,671834,67339.800
22 jul 20221853,021857,591797,041809,881809,88308.500
21 jul 20221814,721831,571785,901829,411829,41337.700
20 jul 20221827,251849,081806,561834,801834,80475.500
19 jul 20221773,621842,471773,621834,801834,80447.200
18 jul 20221744,911790,001729,151738,791738,79444.400
15 jul 20221709,241723,311680,431698,591698,59481.000
14 jul 20221691,401709,201669,341673,911673,91537.200
13 jul 20221692,531747,531678,011738,031738,03288.700
12 jul 20221732,401762,331717,031738,251738,25322.700
11 jul 20221737,661754,431714,001724,551724,55355.300
08 jul 20221763,661781,501725,601769,481769,48230.700
07 jul 20221783,191799,001760,811785,921785,92334.700
06 jul 20221793,691807,451746,131750,861750,86389.400
05 jul 20221711,531797,161689,461787,961787,96525.600
01 jul 20221743,101767,981719,751767,981767,98356.300
30 jun 20221752,631783,921703,051748,991748,99640.700
29 jun 20221823,841833,851760,001810,331810,33423.000
28 jun 20221921,761954,001835,331838,421838,42405.200
27 jun 20221939,911949,601891,011896,241896,24344.500
24 jun 20221867,831933,021853,331931,051931,05509.200
23 jun 20221871,641876,241795,011835,061835,06602.000
22 jun 20221896,671946,671882,231889,841889,84438.700
21 jun 20221949,581953,871913,381937,291937,29603.200
17 jun 20221851,921922,461850,511906,871906,87565.500
16 jun 20221902,861909,271832,301846,241846,24553.100
15 jun 20221992,902003,881931,611973,241973,24380.300
14 jun 20221983,351995,861903,021951,511951,51578.600
13 jun 20222006,452016,151913,431979,321979,32729.600
10 jun 20222199,832208,202096,532104,962104,96431.500
09 jun 20222330,002336,052276,232277,842277,84372.500
08 jun 20222303,452355,002300,372345,802345,80269.700
07 jun 20222302,032346,022300,002326,732326,73234.600
06 jun 20222366,442393,312332,752347,302347,30206.600
03 jun 20222317,362378,932310,902335,872335,87308.700
02 jun 20222259,552383,902256,852372,362372,36480.100
01 jun 20222265,002276,802197,152238,572238,57258.500
31 may 20222243,322269,002195,042243,562243,56505.100
27 may 20222263,612274,172238,502265,982265,98308.600
26 may 20222170,822252,002158,372221,512221,51302.200
25 may 20222038,072167,362038,072147,222147,22356.300
24 may 20222089,432094,742019,352050,062050,06339.000
23 may 20222157,392157,392094,662106,652106,65296.300
20 may 20222127,772132,282052,852115,902115,90431.000
19 may 20222059,622142,432042,582103,402103,40387.200
18 may 20222120,002134,062042,002050,382050,38360.500
17 may 20222125,002161,002109,862146,592146,59407.100
16 may 20222086,112094,592033,612046,012046,01289.300
13 may 20222104,302124,992072,212101,892101,89301.900
12 may 20222051,442114,782001,932053,052053,05436.400
11 may 20222063,602136,072011,552072,152072,15461.700
10 may 20222099,822099,822013,592044,982044,98491.500
09 may 20222105,352143,212020,922023,572023,57671.800
06 may 20222145,142244,982082,702194,232194,23690.000
05 may 20222300,002308,002156,702171,912171,911.039.500
04 may 20222088,002109,611997,242103,332103,33872.700
03 may 20222203,762205,472061,692105,932105,93620.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...