Premium
Airbnb Inc (1ABNB)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.96 | 1.53125 | 128 | 129.96 | 128 | 38 | 129.96 | DE |
| 4 | 0.78 | 0.603808639108 | 129.18 | 133.18 | 119.98 | 38 | 130.08526531 | DE |
| 12 | 11.58 | 9.78205778003 | 118.38 | 133.18 | 117.5 | 64 | 128.09786463 | DE |
| 26 | -12.2 | -8.58187957231 | 142.16 | 145 | 100 | 66 | 119.621306 | DE |
| 52 | 4.26 | 3.38902147971 | 125.7 | 156.08 | 100 | 56 | 126.7672733 | DE |
| 156 | 12.7 | 10.8306327819 | 117.26 | 156.08 | 100 | 54 | 126.76736528 | DE |
| 260 | 12.7 | 10.8306327819 | 117.26 | 156.08 | 100 | 54 | 126.76736528 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 129.96 | 0 | 0.00 | 129.96 | 129.96 | 129.96 | 0 |
| 1735318500 | 129.96 | 0 | 0.00 | 129.96 | 129.96 | 129.96 | 0 |
| 1734972900 | 129.96 | 4.5 | 3.59 | 128 | 129.96 | 128 | 38 |
| 1734713700 | 125.46 | 0 | 0.00 | 125.46 | 125.46 | 125.46 | 0 |
| 1734627300 | 125.46 | 0 | 0.00 | 125.46 | 125.46 | 125.46 | 0 |
| 1734540900 | 125.46 | -0.44 | -0.35 | 125.46 | 125.46 | 125.46 | 40 |
| 1734454500 | 125.9 | 0.64 | 0.51 | 125.9 | 125.9 | 125.9 | 4 |
| 1734368100 | 125.26 | -1.94 | -1.53 | 119.98 | 125.26 | 119.98 | 36 |
| 1734108900 | 127.2 | -5.34 | -4.03 | 127.2 | 127.2 | 127.2 | 40 |
| 1734022500 | 132.54 | -0.46 | -0.35 | 132.54 | 132.54 | 132.54 | 150 |
| 1733936100 | 133 | 2.42 | 1.85 | 131.18 | 133 | 131.18 | 11 |
| 1733849700 | 130.58 | -0.26 | -0.20 | 130.58 | 130.58 | 130.58 | 10 |
| 1733763300 | 130.84 | 0.32 | 0.25 | 130.5 | 130.84 | 129.26 | 24 |
| 1733504100 | 130.52 | 0 | 0.00 | 130.52 | 130.52 | 130.52 | 0 |
| 1733417700 | 130.52 | -1.16 | -0.88 | 133.18 | 133.18 | 130.52 | 31 |
| 1733331300 | 131.68 | 0.88 | 0.67 | 131.68 | 131.68 | 131.68 | 1 |
| 1733244900 | 130.8 | 1.62 | 1.25 | 132.06 | 132.06 | 130.69999 | 94 |
| 1733158500 | 129.18 | -1.92 | -1.46 | 129.18 | 129.18 | 129.18 | 11 |
| 1732899300 | 131.1 | -0.08 | -0.06 | 131.26 | 131.26 | 131.1 | 6 |
| 1732812900 | 131.18 | -0.12 | -0.09 | 131.68 | 131.68 | 129.6 | 10 |
| 1732726500 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
| 1732640100 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
| 1732553700 | 131.3 | -1.76 | -1.32 | 132.5 | 132.5 | 131.3 | 170 |
| 1732294500 | 133.06 | 9.88 | 8.02 | 126.88 | 133.06 | 126.88 | 140 |
| 1732208100 | 123.18 | 0 | 0.00 | 123.18 | 123.18 | 123.18 | 0 |
| 1732121700 | 123.18 | 0 | 0.00 | 123.18 | 123.18 | 123.18 | 0 |
| 1732035300 | 123.18 | -2.32 | -1.85 | 123.18 | 123.18 | 123.18 | 6 |
| 1731948900 | 125.5 | -0.46 | -0.37 | 127.1 | 127.1 | 125.5 | 45 |
| 1731689700 | 125.96 | 1.08 | 0.86 | 126.94 | 126.94 | 125.96 | 54 |
| 1731603300 | 124.88 | 0 | 0.00 | 124.88 | 124.88 | 124.88 | 0 |
| 1731516900 | 124.88 | -2.72 | -2.13 | 126 | 126 | 124.88 | 63 |
| 1731430500 | 127.6 | 0.02 | 0.02 | 127.6 | 127.6 | 127.6 | 3 |
| 1731344100 | 127.58 | 0.36 | 0.28 | 127.62 | 127.62 | 127.04 | 53 |
| 1731084900 | 127.22 | -4.8 | -3.64 | 130.4 | 131.9 | 124.1 | 412 |
| 1730998500 | 132.02 | 1.68 | 1.29 | 130.88 | 132.02 | 130.88 | 71 |
| 1730912100 | 130.34 | 5.44 | 4.36 | 131.19999 | 131.47999 | 130.16 | 228 |
| 1730825700 | 124.9 | 0 | 0.00 | 124.9 | 124.9 | 124.9 | 0 |
| 1730739300 | 124.9 | 0 | 0.00 | 124.9 | 124.9 | 124.9 | 0 |
| 1730480100 | 124.9 | 0 | 0.00 | 124.9 | 124.9 | 124.9 | 0 |
| 1730393700 | 124.9 | -1.76 | -1.39 | 126.24 | 126.24 | 124.9 | 43 |
| 1730307300 | 126.66 | 0.14 | 0.11 | 126.56 | 126.66 | 125.7 | 78 |
| 1730220900 | 126.52 | 0 | 0.00 | 126.52 | 126.52 | 126.52 | 0 |
| 1730134500 | 126.52 | 4 | 3.26 | 126.52 | 126.52 | 126.52 | 10 |
| 1729871700 | 122.52 | 0 | 0.00 | 122.52 | 122.52 | 122.52 | 0 |
| 1729785300 | 122.52 | -2.08 | -1.67 | 123.22 | 123.22 | 122.52 | 56 |
| 1729698900 | 124.6 | -0.62 | -0.50 | 124.6 | 124.6 | 124.6 | 40 |
| 1729612500 | 125.22 | -1.22 | -0.96 | 126.86 | 126.86 | 125.12 | 13 |
| 1729526100 | 126.44 | 1.18 | 0.94 | 125.26 | 126.44 | 125.26 | 12 |
| 1729266900 | 125.26 | 0.76 | 0.61 | 125.48 | 125.98 | 125.2 | 49 |
| 1729180500 | 124.5 | 0.2 | 0.16 | 123.64 | 124.5 | 123.64 | 20 |
| 1729094100 | 124.3 | 2.98 | 2.46 | 121.82 | 124.3 | 121.28 | 176 |
| 1729007700 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728921300 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728662100 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728575700 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728489300 | 121.32 | 0.32 | 0.26 | 121.32 | 121.32 | 121.32 | 48 |
| 1728402900 | 121 | 3.5 | 2.98 | 120 | 121 | 120 | 38 |
| 1728316500 | 117.5 | 4.08 | 3.60 | 118.38 | 118.38 | 117.5 | 63 |
| 1728057300 | 113.42 | 0 | 0.00 | 113.42 | 113.42 | 113.42 | 0 |
| 1727970900 | 113.42 | 0.24 | 0.21 | 113.42 | 113.42 | 113.42 | 60 |
| 1727884500 | 113.18 | 0.18 | 0.16 | 113.84 | 113.84 | 113.18 | 13 |
| 1727798100 | 113 | 0 | 0.00 | 113 | 113 | 113 | 2 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
