Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BKNG.US
3795.35+42.67(+1.14%)(czas lokalny: 24.05.2024 16:00)Booking Holdings Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 3760.00 | 3809.24 | 3754.92 | 3795.35 | 151 814 | 0 |
23.05.2024 | 3850.00 | 3850.00 | 3731.78 | 3752.68 | 218 731 | 0 |
22.05.2024 | 3830.00 | 3853.10 | 3798.22 | 3825.10 | 203 372 | 0 |
21.05.2024 | 3772.21 | 3827.82 | 3746.53 | 3822.34 | 224 153 | 0 |
20.05.2024 | 3703.98 | 3773.34 | 3694.26 | 3768.62 | 219 936 | 0 |
17.05.2024 | 3758.24 | 3771.41 | 3688.56 | 3708.35 | 198 416 | 0 |
16.05.2024 | 3792.53 | 3797.02 | 3734.08 | 3735.01 | 198 351 | 0 |
15.05.2024 | 3783.27 | 3796.87 | 3749.20 | 3792.53 | 192 495 | 0 |
14.05.2024 | 3729.57 | 3778.69 | 3728.01 | 3772.85 | 210 776 | 0 |
13.05.2024 | 3800.75 | 3815.35 | 3716.47 | 3745.00 | 238 428 | 0 |
10.05.2024 | 3783.45 | 3811.57 | 3774.14 | 3805.75 | 282 987 | 0 |
09.05.2024 | 3640.00 | 3802.85 | 3640.00 | 3780.03 | 437 135 | 0 |
08.05.2024 | 3603.80 | 3663.60 | 3571.74 | 3660.00 | 273 358 | 0 |
07.05.2024 | 3580.75 | 3623.36 | 3550.01 | 3605.41 | 266 371 | 0 |
06.05.2024 | 3590.02 | 3618.72 | 3520.93 | 3598.41 | 349 992 | 0 |
03.05.2024 | 3700.00 | 3748.21 | 3566.91 | 3577.38 | 534 715 | 0 |
02.05.2024 | 3440.00 | 3487.91 | 3389.30 | 3472.91 | 454 174 | 0 |
01.05.2024 | 3437.25 | 3485.11 | 3405.13 | 3415.64 | 226 212 | 0 |
30.04.2024 | 3512.79 | 3516.14 | 3444.22 | 3452.03 | 232 261 | 0 |
29.04.2024 | 3521.08 | 3532.25 | 3484.89 | 3514.80 | 146 490 | 0 |
26.04.2024 | 3484.23 | 3544.06 | 3484.23 | 3521.08 | 146 026 | 0 |
25.04.2024 | 3522.72 | 3525.50 | 3466.00 | 3502.48 | 142 926 | 0 |
24.04.2024 | 3505.25 | 3571.11 | 3505.17 | 3517.52 | 155 900 | 0 |
23.04.2024 | 3468.22 | 3547.76 | 3468.22 | 3533.99 | 152 220 | 0 |
22.04.2024 | 3441.12 | 3493.45 | 3423.08 | 3463.00 | 202 413 | 0 |
19.04.2024 | 3460.51 | 3478.21 | 3405.16 | 3414.82 | 218 821 | 0 |
18.04.2024 | 3470.00 | 3485.49 | 3424.14 | 3430.14 | 156 720 | 0 |
17.04.2024 | 3472.98 | 3493.85 | 3430.57 | 3443.91 | 170 865 | 0 |
16.04.2024 | 3470.53 | 3500.58 | 3450.77 | 3467.77 | 223 317 | 0 |
15.04.2024 | 3583.07 | 3626.95 | 3480.00 | 3485.63 | 207 636 | 0 |
12.04.2024 | 3579.37 | 3602.74 | 3501.50 | 3531.80 | 240 962 | 0 |
11.04.2024 | 3576.92 | 3656.81 | 3568.05 | 3637.87 | 174 495 | 0 |
10.04.2024 | 3572.57 | 3617.34 | 3546.93 | 3586.13 | 180 985 | 0 |
09.04.2024 | 3610.00 | 3616.10 | 3530.84 | 3581.48 | 158 055 | 0 |
08.04.2024 | 3589.88 | 3634.25 | 3583.81 | 3601.17 | 165 659 | 0 |
05.04.2024 | 3530.00 | 3613.61 | 3529.73 | 3601.90 | 258 504 | 0 |
04.04.2024 | 3658.00 | 3671.93 | 3518.30 | 3521.93 | 322 745 | 0 |
03.04.2024 | 3599.00 | 3646.11 | 3593.13 | 3632.38 | 255 017 | 0 |
02.04.2024 | 3518.60 | 3585.07 | 3518.60 | 3566.09 | 257 167 | 0 |
01.04.2024 | 3651.03 | 3654.85 | 3548.00 | 3568.87 | 227 670 | 0 |
28.03.2024 | 3690.00 | 3627.88 | 3627.88 | 3627.88 | 274 096 | 0 |
27.03.2024 | 3677.94 | 3711.43 | 3653.84 | 3673.50 | 209 236 | 0 |
26.03.2024 | 3649.00 | 3689.74 | 3638.57 | 3661.08 | 274 874 | 0 |
25.03.2024 | 3619.00 | 3629.83 | 3569.10 | 3626.94 | 166 649 | 0 |
22.03.2024 | 3624.97 | 3646.12 | 3604.46 | 3624.73 | 205 423 | 0 |
21.03.2024 | 3615.29 | 3660.19 | 3582.22 | 3647.81 | 304 480 | 0 |
20.03.2024 | 3510.08 | 3623.67 | 3500.01 | 3578.49 | 430 452 | 0 |
19.03.2024 | 3454.11 | 3510.19 | 3445.02 | 3505.98 | 187 743 | 0 |
18.03.2024 | 3466.52 | 3473.00 | 3422.55 | 3450.93 | 230 996 | 0 |
15.03.2024 | 3498.29 | 3517.20 | 3407.72 | 3413.98 | 771 176 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus