U.S. markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
145.97-0.13 (-0.09%)
Al cierre: 04:00PM EDT
145.80 -0.17 (-0.12%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024145.50146.05144.28145.97145.972,745,000
13 jun 2024148.99149.00143.73146.10146.104,450,400
12 jun 2024149.99150.29148.62149.32149.323,579,800
11 jun 2024147.97148.79146.48147.75147.753,285,800
10 jun 2024146.01148.32146.00148.07148.073,080,300
07 jun 2024146.20147.03145.38146.66146.662,595,600
06 jun 2024145.51148.79145.15147.00147.003,463,100
05 jun 2024147.98148.70145.14145.78145.783,121,500
04 jun 2024145.82147.92145.44147.08147.083,048,500
03 jun 2024145.74146.96144.36146.25146.253,843,400
31 may 2024145.78146.43142.57144.93144.933,778,600
30 may 2024145.40147.59144.41145.52145.523,576,700
29 may 2024144.88147.13144.73146.61146.612,570,900
28 may 2024146.00147.87145.11147.01147.015,741,600
24 may 2024142.50145.97142.30144.47144.474,497,100
23 may 2024142.58143.44140.82141.04141.043,900,900
22 may 2024143.94144.21142.36142.71142.713,190,800
21 may 2024145.71145.71144.09144.10144.104,485,000
20 may 2024146.18146.48145.21146.37146.373,747,400
17 may 2024146.81147.49145.30145.66145.663,279,000
16 may 2024146.34147.79145.85147.19147.193,827,800
15 may 2024147.57147.69144.75145.80145.805,996,000
14 may 2024149.40149.40146.31146.70146.704,167,400
13 may 2024147.05149.24145.70149.13149.135,647,500
10 may 2024147.75148.12144.63146.32146.325,524,800
09 may 2024146.60150.01145.57147.05147.0514,802,600
08 may 2024157.10158.62155.84157.90157.908,236,500
07 may 2024161.81162.88159.75159.81159.812,916,200
06 may 2024161.00162.41160.17162.00162.002,912,200
03 may 2024161.81165.50159.15159.71159.714,529,900
02 may 2024157.21158.40153.20158.33158.334,778,400
01 may 2024157.58160.95156.00156.16156.162,752,100
30 abr 2024160.56162.09158.52158.57158.573,017,900
29 abr 2024164.75165.50161.28162.25162.252,312,600
26 abr 2024163.68165.16162.77164.23164.232,821,100
25 abr 2024161.51163.73159.50163.01163.012,401,800
24 abr 2024164.48166.74161.09162.84162.843,854,500
23 abr 2024157.24161.14156.70160.95160.953,455,400
22 abr 2024156.19157.25153.76156.61156.613,030,000
19 abr 2024159.54160.34154.56155.01155.013,892,800
18 abr 2024159.60162.94159.21160.10160.103,930,400
17 abr 2024158.45159.70156.41158.37158.373,905,000
16 abr 2024155.83158.94155.30156.66156.662,728,600
15 abr 2024161.81162.90154.41155.60155.603,723,300
12 abr 2024162.42162.71158.78159.37159.373,699,900
11 abr 2024159.00166.22158.90165.42165.423,580,300
10 abr 2024159.63160.96158.63160.28160.282,478,600
09 abr 2024161.55163.21159.91162.66162.662,291,000
08 abr 2024160.36161.18159.29160.27160.272,299,000
05 abr 2024159.15162.71158.90161.77161.772,225,600
04 abr 2024161.22163.65158.52158.84158.843,539,700
03 abr 2024158.75161.33158.58159.34159.342,288,100
02 abr 2024160.95160.98158.68160.11160.114,000,900
01 abr 2024166.43166.72162.75163.37163.372,496,300
28 mar 2024166.57167.38164.59164.96164.963,416,000
27 mar 2024169.11169.11165.50166.41166.413,921,900
26 mar 2024169.69170.00167.32167.39167.392,747,700
25 mar 2024167.86169.08166.28167.99167.993,216,100
22 mar 2024167.00168.80166.64167.86167.862,834,300
21 mar 2024165.81170.10165.00168.18168.185,986,500
20 mar 2024162.39165.75162.26164.71164.714,766,300
19 mar 2024161.49164.10161.05161.79161.793,420,700
18 mar 2024161.95162.87160.60161.86161.864,296,900
15 mar 2024166.39166.52160.16160.64160.647,152,400
14 mar 2024165.74166.72162.72166.44166.445,078,100
13 mar 2024162.42168.00160.69164.76164.767,502,800
12 mar 2024163.00167.00162.73166.67166.673,945,900
11 mar 2024163.76164.26161.98162.99162.993,149,600
08 mar 2024166.00168.19163.48164.91164.914,103,600
07 mar 2024165.00165.38162.24163.54163.543,810,300
06 mar 2024160.10164.59160.07163.87163.875,167,900
05 mar 2024157.20159.98156.14159.33159.334,714,300
04 mar 2024159.90163.01157.93158.09158.094,403,200
01 mar 2024157.23160.98156.81159.72159.725,365,300
29 feb 2024153.40160.00153.22157.47157.478,002,300
28 feb 2024152.03154.90151.79153.43153.434,329,100
27 feb 2024150.00152.47149.23152.06152.064,623,700
26 feb 2024149.96150.18148.56149.27149.275,277,900
23 feb 2024153.27155.30150.82152.66152.664,851,100
22 feb 2024151.02155.70150.26155.26155.266,115,000
21 feb 2024145.98149.26145.40149.24149.244,570,800
20 feb 2024150.31150.68145.88148.15148.155,229,700
16 feb 2024156.10156.10151.78152.51152.516,518,300
15 feb 2024148.91158.27148.75157.69157.6911,923,000
14 feb 2024146.16149.53142.57148.20148.2016,021,800
13 feb 2024149.21153.02148.58150.82150.8211,801,700
12 feb 2024148.68157.35148.34153.80153.807,909,500
09 feb 2024145.84148.68145.18147.60147.605,006,800
08 feb 2024149.25150.67148.06150.54150.543,508,300
07 feb 2024145.12148.77143.86147.55147.554,214,100
06 feb 2024145.10145.13142.95144.53144.533,697,600
05 feb 2024146.09146.40142.68144.78144.783,010,900
02 feb 2024143.99148.08141.24146.55146.554,251,800
01 feb 2024144.80146.85143.65146.49146.493,416,700
31 ene 2024148.65148.74143.92144.14144.144,126,600
30 ene 2024150.54151.03148.68149.44149.443,884,000
29 ene 2024150.00153.38148.54152.70152.705,316,300
26 ene 2024142.11151.53141.49149.62149.6211,342,600
25 ene 2024143.20143.29140.37142.11142.113,677,500
24 ene 2024143.81144.10139.58141.19141.194,857,200
*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...