Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 132.30 | 135.35 | 132.30 | 134.40 | 134.40 | 2,712,300 |
| 10 oct 2024 | 135.55 | 136.37 | 132.52 | 132.81 | 132.81 | 3,060,000 |
| 09 oct 2024 | 133.40 | 135.76 | 132.84 | 135.49 | 135.49 | 3,731,800 |
| 08 oct 2024 | 130.15 | 134.43 | 130.15 | 132.50 | 132.50 | 3,304,400 |
| 07 oct 2024 | 129.09 | 131.31 | 128.77 | 130.23 | 130.23 | 2,847,800 |
| 04 oct 2024 | 128.42 | 129.93 | 127.27 | 129.85 | 129.85 | 2,986,600 |
| 03 oct 2024 | 124.60 | 125.56 | 123.58 | 125.29 | 125.29 | 2,247,000 |
| 02 oct 2024 | 125.33 | 126.44 | 124.55 | 126.18 | 126.18 | 2,707,700 |
| 01 oct 2024 | 127.35 | 128.20 | 123.71 | 125.47 | 125.47 | 3,895,500 |
| 30 sept 2024 | 127.32 | 128.23 | 125.92 | 126.81 | 126.81 | 3,808,800 |
| 27 sept 2024 | 130.16 | 130.31 | 128.17 | 128.25 | 128.25 | 2,525,700 |
| 26 sept 2024 | 132.71 | 133.34 | 129.15 | 129.25 | 129.25 | 3,825,900 |
| 25 sept 2024 | 131.31 | 131.90 | 130.30 | 130.71 | 130.71 | 2,310,700 |
| 24 sept 2024 | 130.58 | 131.67 | 129.59 | 131.48 | 131.48 | 4,189,100 |
| 23 sept 2024 | 131.50 | 131.64 | 128.90 | 129.03 | 129.03 | 3,682,600 |
| 20 sept 2024 | 129.83 | 131.95 | 129.03 | 131.18 | 131.18 | 12,476,300 |
| 19 sept 2024 | 127.93 | 131.35 | 127.44 | 128.75 | 128.75 | 7,691,600 |
| 18 sept 2024 | 122.32 | 125.66 | 122.00 | 122.42 | 122.42 | 3,861,300 |
| 17 sept 2024 | 119.87 | 124.74 | 119.49 | 122.12 | 122.12 | 6,323,600 |
| 16 sept 2024 | 117.99 | 118.30 | 116.16 | 117.55 | 117.55 | 3,229,900 |
| 13 sept 2024 | 117.75 | 119.21 | 117.15 | 117.75 | 117.75 | 3,514,200 |
| 12 sept 2024 | 116.33 | 117.38 | 115.05 | 117.36 | 117.36 | 3,076,200 |
| 11 sept 2024 | 115.09 | 116.17 | 112.55 | 115.96 | 115.96 | 3,645,000 |
| 10 sept 2024 | 117.01 | 117.41 | 112.86 | 115.12 | 115.12 | 4,080,400 |
| 09 sept 2024 | 115.11 | 117.92 | 114.99 | 116.36 | 116.36 | 4,178,600 |
| 06 sept 2024 | 116.37 | 117.26 | 113.24 | 114.28 | 114.28 | 4,072,400 |
| 05 sept 2024 | 114.64 | 116.45 | 114.60 | 116.16 | 116.16 | 3,593,400 |
| 04 sept 2024 | 114.27 | 115.99 | 114.19 | 115.21 | 115.21 | 3,281,600 |
| 03 sept 2024 | 116.39 | 117.83 | 114.13 | 114.98 | 114.98 | 4,678,800 |
| 30 ago 2024 | 116.94 | 118.05 | 116.29 | 117.31 | 117.31 | 3,279,300 |
| 29 ago 2024 | 118.17 | 119.38 | 116.42 | 116.60 | 116.60 | 3,331,000 |
| 28 ago 2024 | 116.00 | 117.73 | 115.76 | 117.53 | 117.53 | 3,463,700 |
| 27 ago 2024 | 115.30 | 117.42 | 115.17 | 116.74 | 116.74 | 3,457,400 |
| 26 ago 2024 | 116.85 | 117.39 | 115.35 | 115.71 | 115.71 | 4,948,200 |
| 23 ago 2024 | 116.64 | 118.70 | 116.37 | 116.85 | 116.85 | 4,998,400 |
| 22 ago 2024 | 117.68 | 118.39 | 115.30 | 115.45 | 115.45 | 4,875,500 |
| 21 ago 2024 | 118.04 | 118.27 | 116.70 | 117.68 | 117.68 | 5,028,500 |
| 20 ago 2024 | 118.94 | 119.28 | 117.18 | 117.38 | 117.38 | 3,940,000 |
| 19 ago 2024 | 116.93 | 119.30 | 116.44 | 119.14 | 119.14 | 4,184,700 |
| 16 ago 2024 | 117.90 | 118.80 | 116.22 | 116.31 | 116.31 | 4,592,000 |
| 15 ago 2024 | 118.19 | 119.13 | 116.37 | 118.88 | 118.88 | 5,266,300 |
| 14 ago 2024 | 117.72 | 118.74 | 116.18 | 116.24 | 116.24 | 3,504,800 |
| 13 ago 2024 | 114.39 | 117.77 | 114.05 | 116.90 | 116.90 | 4,662,000 |
| 12 ago 2024 | 115.48 | 115.50 | 113.27 | 113.62 | 113.62 | 3,981,000 |
| 09 ago 2024 | 114.46 | 116.26 | 112.60 | 115.08 | 115.08 | 4,764,400 |
| 08 ago 2024 | 113.98 | 116.43 | 112.42 | 114.64 | 114.64 | 8,006,200 |
| 07 ago 2024 | 112.44 | 115.55 | 110.38 | 113.01 | 113.01 | 29,027,900 |
| 06 ago 2024 | 126.90 | 131.45 | 126.30 | 130.47 | 130.47 | 11,148,400 |
| 05 ago 2024 | 123.77 | 125.95 | 122.06 | 125.31 | 125.31 | 7,521,900 |
| 02 ago 2024 | 129.31 | 129.60 | 126.50 | 128.23 | 128.23 | 7,745,500 |
| 01 ago 2024 | 139.70 | 139.78 | 132.90 | 135.09 | 135.09 | 5,166,900 |
| 31 jul 2024 | 140.79 | 141.22 | 139.10 | 139.56 | 139.56 | 3,331,400 |
| 30 jul 2024 | 140.65 | 140.99 | 137.90 | 138.99 | 138.99 | 2,996,200 |
| 29 jul 2024 | 141.24 | 142.43 | 140.00 | 140.29 | 140.29 | 2,723,200 |
| 26 jul 2024 | 141.90 | 141.91 | 139.03 | 140.10 | 140.10 | 5,101,400 |
| 25 jul 2024 | 141.25 | 141.95 | 137.58 | 140.03 | 140.03 | 5,626,500 |
| 24 jul 2024 | 146.73 | 147.11 | 142.98 | 144.23 | 144.23 | 5,461,900 |
| 23 jul 2024 | 150.56 | 151.25 | 147.83 | 148.75 | 148.75 | 2,676,900 |
| 22 jul 2024 | 148.14 | 150.37 | 146.55 | 150.18 | 150.18 | 3,672,100 |
| 19 jul 2024 | 147.03 | 149.16 | 147.03 | 147.99 | 147.99 | 3,131,600 |
| 18 jul 2024 | 148.17 | 150.15 | 146.75 | 146.88 | 146.88 | 3,593,700 |
| 17 jul 2024 | 149.24 | 150.10 | 147.26 | 148.00 | 148.00 | 3,242,300 |
| 16 jul 2024 | 148.47 | 151.64 | 147.88 | 151.26 | 151.26 | 4,079,300 |
| 15 jul 2024 | 145.88 | 148.47 | 144.75 | 147.22 | 147.22 | 3,546,100 |
| 12 jul 2024 | 146.83 | 148.00 | 146.19 | 146.78 | 146.78 | 2,923,500 |
| 11 jul 2024 | 150.55 | 152.00 | 144.13 | 146.00 | 146.00 | 6,289,500 |
| 10 jul 2024 | 153.11 | 153.20 | 150.09 | 151.84 | 151.84 | 3,263,500 |
| 09 jul 2024 | 152.92 | 155.66 | 151.96 | 152.45 | 152.45 | 4,328,800 |
| 08 jul 2024 | 152.65 | 154.20 | 150.76 | 151.96 | 151.96 | 3,228,300 |
| 05 jul 2024 | 152.40 | 152.88 | 151.44 | 152.50 | 152.50 | 3,836,100 |
| 03 jul 2024 | 153.91 | 154.43 | 152.30 | 152.73 | 152.73 | 1,725,600 |
| 02 jul 2024 | 151.29 | 155.21 | 151.29 | 154.34 | 154.34 | 3,526,100 |
| 01 jul 2024 | 152.20 | 152.20 | 149.14 | 151.63 | 151.63 | 2,905,000 |
| 28 jun 2024 | 151.54 | 152.93 | 150.68 | 151.63 | 151.63 | 3,842,500 |
| 27 jun 2024 | 150.46 | 151.88 | 149.39 | 151.61 | 151.61 | 3,588,600 |
| 26 jun 2024 | 149.73 | 150.38 | 149.37 | 150.00 | 150.00 | 3,797,900 |
| 25 jun 2024 | 148.97 | 151.27 | 148.85 | 150.91 | 150.91 | 5,008,300 |
| 24 jun 2024 | 149.15 | 150.04 | 146.71 | 148.39 | 148.39 | 4,530,900 |
| 21 jun 2024 | 148.76 | 150.00 | 147.25 | 149.57 | 149.57 | 7,648,400 |
| 20 jun 2024 | 147.77 | 149.75 | 147.60 | 147.88 | 147.88 | 2,874,200 |
| 18 jun 2024 | 149.90 | 150.55 | 146.90 | 147.29 | 147.29 | 3,316,700 |
| 17 jun 2024 | 147.00 | 150.12 | 146.77 | 149.50 | 149.50 | 5,158,800 |
| 14 jun 2024 | 145.50 | 146.05 | 144.28 | 145.97 | 145.97 | 2,754,600 |
| 13 jun 2024 | 148.99 | 149.00 | 143.73 | 146.10 | 146.10 | 4,450,400 |
| 12 jun 2024 | 149.99 | 150.29 | 148.62 | 149.32 | 149.32 | 3,579,800 |
| 11 jun 2024 | 147.97 | 148.79 | 146.48 | 147.75 | 147.75 | 3,285,800 |
| 10 jun 2024 | 146.01 | 148.32 | 146.00 | 148.07 | 148.07 | 3,080,300 |
| 07 jun 2024 | 146.20 | 147.03 | 145.38 | 146.66 | 146.66 | 2,595,600 |
| 06 jun 2024 | 145.51 | 148.79 | 145.15 | 147.00 | 147.00 | 3,463,100 |
| 05 jun 2024 | 147.98 | 148.70 | 145.14 | 145.78 | 145.78 | 3,121,500 |
| 04 jun 2024 | 145.82 | 147.92 | 145.44 | 147.08 | 147.08 | 3,048,500 |
| 03 jun 2024 | 145.74 | 146.96 | 144.36 | 146.25 | 146.25 | 3,843,400 |
| 31 may 2024 | 145.78 | 146.43 | 142.57 | 144.93 | 144.93 | 3,778,600 |
| 30 may 2024 | 145.40 | 147.59 | 144.41 | 145.52 | 145.52 | 3,576,700 |
| 29 may 2024 | 144.88 | 147.13 | 144.73 | 146.61 | 146.61 | 2,570,900 |
| 28 may 2024 | 146.00 | 147.87 | 145.11 | 147.01 | 147.01 | 5,741,600 |
| 24 may 2024 | 142.50 | 145.97 | 142.30 | 144.47 | 144.47 | 4,497,100 |
| 23 may 2024 | 142.58 | 143.44 | 140.82 | 141.04 | 141.04 | 3,900,900 |
| 22 may 2024 | 143.94 | 144.21 | 142.36 | 142.71 | 142.71 | 3,190,800 |
| 21 may 2024 | 145.71 | 145.71 | 144.09 | 144.10 | 144.10 | 4,485,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.