Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BKNG.US
3430.14-13.77(-0.40%)(czas lokalny: 18.04.2024 16:00)Booking Holdings Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 3550.00 | 3550.00 | 3498.86 | 3511.56 | 347 984 | 0 |
13.03.2024 | 3500.00 | 3519.72 | 3482.23 | 3500.00 | 232 567 | 0 |
12.03.2024 | 3522.27 | 3543.44 | 3497.54 | 3500.00 | 188 473 | 0 |
11.03.2024 | 3477.76 | 3548.00 | 3471.51 | 3502.74 | 235 480 | 0 |
08.03.2024 | 3476.98 | 3510.00 | 3449.66 | 3485.70 | 305 407 | 0 |
07.03.2024 | 3433.50 | 3484.10 | 3408.92 | 3477.76 | 270 750 | 0 |
06.03.2024 | 3433.00 | 3451.39 | 3398.97 | 3410.53 | 236 507 | 0 |
05.03.2024 | 3452.00 | 3473.31 | 3415.69 | 3430.25 | 287 508 | 0 |
04.03.2024 | 3461.79 | 3502.23 | 3452.50 | 3461.40 | 270 932 | 0 |
01.03.2024 | 3482.55 | 3512.31 | 3454.16 | 3499.73 | 348 526 | 0 |
29.02.2024 | 3505.69 | 3515.00 | 3451.49 | 3468.83 | 480 863 | 0 |
28.02.2024 | 3478.12 | 3510.00 | 3459.22 | 3495.63 | 339 591 | 0 |
27.02.2024 | 3516.31 | 3533.72 | 3463.37 | 3478.12 | 393 033 | 0 |
26.02.2024 | 3559.36 | 3586.20 | 3497.59 | 3499.75 | 433 414 | 0 |
23.02.2024 | 3698.30 | 3698.30 | 3491.31 | 3505.96 | 958 463 | 0 |
22.02.2024 | 3804.08 | 3918.00 | 3774.87 | 3901.99 | 473 969 | 0 |
21.02.2024 | 3716.56 | 3752.78 | 3706.56 | 3741.13 | 229 502 | 0 |
20.02.2024 | 3709.00 | 3730.67 | 3687.00 | 3700.86 | 254 940 | 0 |
16.02.2024 | 3754.20 | 3716.84 | 3716.84 | 3716.84 | 209 708 | 0 |
15.02.2024 | 3752.64 | 3763.21 | 3711.83 | 3750.66 | 297 468 | 0 |
14.02.2024 | 3741.21 | 3770.21 | 3695.00 | 3738.31 | 253 719 | 0 |
13.02.2024 | 3745.00 | 3787.79 | 3702.12 | 3747.61 | 264 129 | 0 |
12.02.2024 | 3757.11 | 3827.22 | 3749.66 | 3790.23 | 247 311 | 0 |
09.02.2024 | 3700.00 | 3761.88 | 3663.01 | 3758.18 | 398 963 | 0 |
08.02.2024 | 3750.00 | 3844.77 | 3720.34 | 3840.22 | 376 525 | 0 |
07.02.2024 | 3650.10 | 3745.46 | 3646.31 | 3708.92 | 284 887 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus