Airbnb Inc - Class A (ABNB) Prix et données historiques

Airbnb Inc - Class A
ABNB
(Nasdaq - US)
Fermé
137.35
+4.09 (+3.07%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:137.2-0.15 (-0.11%)
Ouvert
133.46
Haut
140.74
Bas
133.46

Taux historiques Airbnb Inc - Class A

Fréquence

Quotidien

De Oct 24, 2024 à Nov 24, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	140.76	133.30	133.30	137.34	3.03%
21 nov. 2024	134.95	132.58	134.18	133.26	-0.69%
20 nov. 2024	135.38	130.22	130.22	135.25	3.86%
19 nov. 2024	131.96	129.87	131.15	131.44	0.22%
18 nov. 2024	133.45	131.58	132.56	132.19	-0.28%
15 nov. 2024	134.53	131.31	134.20	132.50	-1.27%
14 nov. 2024	136.66	133.15	133.97	134.56	0.44%
13 nov. 2024	135.13	131.33	133.83	132.76	-0.80%
12 nov. 2024	136.12	133.13	135.65	133.20	-1.81%
11 nov. 2024	139.16	135.12	136.00	137.40	1.03%
8 nov. 2024	137.71	132.76	134.67	134.61	-0.04%
7 nov. 2024	148.64	141.70	141.76	147.37	3.96%
6 nov. 2024	142.95	139.41	141.98	140.91	-0.75%
5 nov. 2024	140.87	137.07	137.55	137.82	0.20%
4 nov. 2024	137.55	135.45	136.23	136.87	0.47%
1 nov. 2024	136.88	133.81	133.96	136.46	1.87%
31 oct. 2024	138.06	134.26	137.70	134.79	-2.11%
30 oct. 2024	138.66	136.31	136.47	136.50	0.02%
29 oct. 2024	138.35	135.24	135.33	137.78	1.81%
28 oct. 2024	137.30	135.40	136.30	135.78	-0.38%
25 oct. 2024	135.28	133.17	133.38	134.58	0.90%
24 oct. 2024	133.75	131.66	133.55	132.75	-0.60%

Plus haut:148.64

Plus bas:129.87

Moyenne:135.73

Différence:3.79

% Variation:2.84%

Vendeur de données: Xignite Logo

Actions