Premium
Booking Holdings Inc (1BKNG)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -412 | -8.70851828366 | 4731 | 4844 | 4300 | 14 | 4725.52941176 | DE |
| 4 | -340 | -7.29770336982 | 4659 | 4964 | 4300 | 17 | 4780.95017794 | DE |
| 12 | -635 | -12.8179249092 | 4954 | 4964 | 4300 | 13 | 4780.77536232 | DE |
| 26 | 945 | 28.0082987552 | 3374 | 5032 | 3374 | 9 | 4698.70260223 | DE |
| 52 | 1154 | 36.4612954186 | 3165 | 5032 | 2940 | 6 | 4383.42039106 | DE |
| 156 | 1424 | 49.1882556131 | 2895 | 5032 | 2843 | 5 | 4244.55460123 | DE |
| 260 | 1424 | 49.1882556131 | 2895 | 5032 | 2843 | 5 | 4244.55460123 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 4319 | -381 | -8.11 | 4319 | 4319 | 4319 | 1 |
| 1741280100 | 4700 | 130 | 2.84 | 4700 | 4700 | 4700 | 1 |
| 1741193700 | 4570 | -108 | -2.31 | 4570 | 4570 | 4570 | 4 |
| 1741107300 | 4678 | -85 | -1.78 | 4695 | 4695 | 4678 | 13 |
| 1741020900 | 4763 | 32 | 0.68 | 4300 | 4844 | 4300 | 31 |
| 1740761700 | 4731 | -94 | -1.95 | 4731 | 4747 | 4683 | 19 |
| 1740675300 | 4825 | -4 | -0.08 | 4825 | 4825 | 4825 | 1 |
| 1740588900 | 4829 | -9 | -0.19 | 4827 | 4829 | 4822 | 56 |
| 1740502500 | 4838 | 30 | 0.62 | 4840 | 4840 | 4838 | 20 |
| 1740416100 | 4808 | -134 | -2.71 | 4796 | 4808 | 4796 | 4 |
| 1740156900 | 4942 | 83 | 1.71 | 4840 | 4964 | 4823 | 39 |
| 1740070500 | 4859 | 0 | 0.00 | 4859 | 4859 | 4859 | 0 |
| 1739984100 | 4859 | 0 | 0.00 | 4859 | 4859 | 4859 | 0 |
| 1739897700 | 4859 | 0 | 0.00 | 4859 | 4859 | 4859 | 0 |
| 1739811300 | 4859 | 92 | 1.93 | 4859 | 4859 | 4859 | 1 |
| 1739552100 | 4767 | -43 | -0.89 | 4767 | 4767 | 4767 | 1 |
| 1739465700 | 4810 | 82 | 1.73 | 4782 | 4810 | 4782 | 4 |
| 1739379300 | 4728 | -16 | -0.34 | 4727 | 4728 | 4727 | 8 |
| 1739292900 | 4744 | -10 | -0.21 | 4744 | 4744 | 4744 | 2 |
| 1739206500 | 4754 | 54 | 1.15 | 4754 | 4754 | 4754 | 1 |
| 1738947300 | 4700 | 175 | 3.87 | 4659 | 4700 | 4649 | 76 |
| 1738860900 | 4525 | 0 | 0.00 | 4525 | 4525 | 4525 | 0 |
| 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 |
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
