Premium
Booking Holdings Inc (1BKNG)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23 | -0.505716798593 | 4548 | 4548 | 4525 | 1 | 4536.5 | DE |
| 4 | -100 | -2.16216216216 | 4625 | 4809 | 4483 | 4 | 4683.6744186 | DE |
| 12 | -381 | -7.76600081533 | 4906 | 5032 | 4483 | 8 | 4825.39690722 | DE |
| 26 | 1425 | 45.9677419355 | 3100 | 5032 | 3066 | 6 | 4400.30263158 | DE |
| 52 | 1143 | 33.7965700769 | 3382 | 5032 | 2940 | 4 | 4026.20892495 | DE |
| 156 | 1630 | 56.3039723661 | 2895 | 5032 | 2843 | 4 | 3962.29400749 | DE |
| 260 | 1630 | 56.3039723661 | 2895 | 5032 | 2843 | 4 | 3962.29400749 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738774500 | 4525 | -23 | -0.51 | 4525 | 4525 | 4525 | 1 |
| 1738688100 | 4548 | 65 | 1.45 | 4548 | 4548 | 4548 | 1 |
| 1738601700 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1738342500 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1738256100 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1738169700 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1738083300 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1737996900 | 4483 | -125 | -2.71 | 4483 | 4483 | 4483 | 1 |
| 1737737700 | 4608 | 38 | 0.83 | 4608 | 4608 | 4608 | 1 |
| 1737651300 | 4570 | 0 | 0.00 | 4570 | 4570 | 4570 | 0 |
| 1737564900 | 4570 | 0 | 0.00 | 4570 | 4570 | 4570 | 0 |
| 1737478500 | 4570 | -206 | -4.31 | 4662 | 4662 | 4570 | 4 |
| 1737392100 | 4776 | -15 | -0.31 | 4776 | 4776 | 4776 | 2 |
| 1737132900 | 4791 | 109 | 2.33 | 4757 | 4809 | 4757 | 9 |
| 1737046500 | 4682 | 0 | 0.00 | 4682 | 4682 | 4682 | 0 |
| 1736960100 | 4682 | 1 | 0.02 | 4673 | 4682 | 4673 | 5 |
| 1736873700 | 4681 | 22 | 0.47 | 4677 | 4681 | 4677 | 16 |
| 1736787300 | 4659 | -176 | -3.64 | 4625 | 4659 | 4625 | 3 |
| 1736528100 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1736441700 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1736355300 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1736268900 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1736182500 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1735923300 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1735836900 | 4835 | 65 | 1.36 | 4830 | 4835 | 4830 | 72 |
| 1735577700 | 4770 | 0 | 0.00 | 4770 | 4770 | 4770 | 13 |
| 1735318500 | 4770 | 0 | 0.00 | 4770 | 4770 | 4770 | 0 |
| 1734972900 | 4770 | 0 | 0.00 | 4770 | 4770 | 4770 | 0 |
| 1734713700 | 4770 | 0 | 0.00 | 4770 | 4770 | 4770 | 0 |
| 1734627300 | 4770 | -116 | -2.37 | 4752 | 4770 | 4752 | 2 |
| 1734540900 | 4886 | 0 | 0.00 | 4886 | 4886 | 4886 | 0 |
| 1734454500 | 4886 | -68 | -1.37 | 4887 | 4887 | 4886 | 2 |
| 1734368100 | 4954 | -2 | -0.04 | 4954 | 4954 | 4954 | 1 |
| 1734108900 | 4956 | 0 | 0.00 | 4956 | 4956 | 4956 | 0 |
| 1734022500 | 4956 | 48 | 0.98 | 4957 | 4957 | 4956 | 2 |
| 1733936100 | 4908 | 0 | 0.00 | 4908 | 4908 | 4908 | 0 |
| 1733849700 | 4908 | 0 | 0.00 | 4908 | 4908 | 4908 | 0 |
| 1733763300 | 4908 | -124 | -2.46 | 5000 | 5000 | 4908 | 21 |
| 1733504100 | 5032 | 101 | 2.05 | 5032 | 5032 | 5032 | 1 |
| 1733417700 | 4931 | 0 | 0.00 | 4931 | 4931 | 4931 | 0 |
| 1733331300 | 4931 | -37 | -0.74 | 4931 | 4931 | 4931 | 1 |
| 1733244900 | 4968 | 0 | 0.00 | 4968 | 4968 | 4968 | 0 |
| 1733158500 | 4968 | 38 | 0.77 | 4944 | 4968 | 4943 | 16 |
| 1732899300 | 4930 | -57 | -1.14 | 4930 | 4977 | 4930 | 6 |
| 1732812900 | 4987 | 136 | 2.80 | 4986 | 4987 | 4986 | 3 |
| 1732726500 | 4851 | 0 | 0.00 | 4851 | 4851 | 4851 | 0 |
| 1732640100 | 4851 | 244 | 5.30 | 4906 | 4906 | 4851 | 11 |
| 1732553700 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1732294500 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1732208100 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1732121700 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1732035300 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1731948900 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1731689700 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1731603300 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1731516900 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1731430500 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1731344100 | 4607 | 0 | 0.00 | 4607 | 4607 | 4607 | 0 |
| 1731084900 | 4607 | -69 | -1.48 | 4607 | 4607 | 4607 | 2 |
| 1730998500 | 4676 | 45 | 0.97 | 4676 | 4676 | 4676 | 2 |
| 1730912100 | 4631 | 613 | 15.26 | 4634 | 4634 | 4614 | 7 |
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
