ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
Airbnb Inc

Airbnb Inc (ABNB)

132,15
-2,24
(-1,67%)
À la fermeture: 10 Mars 9:00PM
126,00
-6,15
( -4,65% )
Après les heures de négociation: 10:43PM
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
1-14.34-10.2180418982140.34144.75125.245383864138.54473612CS
4-10.3-7.55685986794136.3163.93125.246707763146.54315983CS
12-5.22-3.9780521262131.22163.93125.245002168138.78755318CS
268.997.6831040082117.01163.93112.5754697103135.96039323CS
52-37.76-23.0581338544163.76170.1110.384510472139.35041759CS
156-19.47-13.3842029284145.47179.0981.915617538127.42688899CS
260-20.55-14.022517912146.55219.9481.915947613139.24965473CS

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

DateClôtureVariationVariation %Ouver.HautBasVolume
1741390500134.38999-0.38-0.28134.71134.72999130.375616465
1741304100134.77-7.81-5.48140.32499140.32499134.615936064
1741217700142.581.160.82142142.79139.213880185
1741131300141.419990.440.31140.34143.22999137.824798899
1741044900140.979992.111.52140.34144.75139.95756687708
1740785700138.87-0.58-0.42139.5140.16137.596251801
1740699300139.44999-4.58-3.18144.59145.69139.054410304
1740612900144.032.481.75143.02145.13142.22012910182
1740526500141.55-3.27-2.26144.785145.16140.46187642
1740440100144.82-1.25-0.86146.86147.07143.884476112
1740180900146.07-9.24-5.95154.44154.565145.757354746
1740094500155.31-2.67-1.69156.32157.75152.475098536
1740008100157.97999-2.62-1.63160160155.216889355
1739921700160.6-0.82-0.51161.09162.5761158.077667461
1739576100161.4199920.3814.45158.185163.93156.9321641532
1739489700141.040.520.37139.75141.94138.7612697994
1739403300140.5264.46133.07141.19999132.796141501
1739316900134.52-0.72-0.53134.91136.25134.094041552
1739230500135.240.260.19136.3136.36133.164759463
1738971300134.979992.411.82134.99139.5133.90565931598
1738884900132.572.972.29130.38133.19130.153702002
1738798500129.6-1.14-0.87130.27130.34128.13000545
1738712100130.740.960.74129.55131.49129.382686798
1738625700129.78-1.39-1.06129.19130.955127.5152741191
1738366500131.16999-0.62-0.47132.18134.44999130.583009278
1738280100131.79-0.79-0.60133.16999134.3714130.852432165
1738193700132.581.531.17131.41999134.05130.889993627599
1738107300131.052.091.62128.8131.41999126.865901166
1738020900128.961.871.47125.94129.06125.684739690
1737761700127.09-5.41-4.08132.61132.72126.726939460
1737675300132.500.00132.5132.5132.50
1737588900132.5-0.57-0.43133134.865132.344872724
1737502500133.07-2.05-1.52135.47135.63999131.245376882
1737156900135.122.962.24134.16999135.62132.693750026
1737070500132.16-0.36-0.27132.07132.94999129.822904761
1736984100132.524.923.86130.19133.15130.1553745128
1736897700127.6-1.25-0.97129.69999131.1127.173998286
1736811300128.85-0.78-0.60128.69999130.13128.133510105
1736552100129.63-1.17-0.89131.3133.05128.84322401
1736379300130.8-0.49-0.37130.96131.63130.13203992
1736292900131.29-3.91-2.89135.35136.76499130.809594288002
1736206500135.19999-0.51-0.38136.99138.1134.584171961
1735947300135.714.233.22131.97999136.36131.943607028
1735860900131.479990.070.05132.41134.22999130.4752605761
1735688100131.41-0.4-0.30132.46133.19131.272312684
1735601700131.81-1.58-1.18131.75132.61129.852457741
1735342500133.385-1.94-1.43134.02134.5132.162650149
1735256100135.320.330.24134.24136.27134.242067038
1735077840134.990.470.35134.33135.07132.831677062
1734996900134.520.310.23134.81135.58132.214728361
1734737700134.214.863.76128.88999135.82128.3415464917
1734651300129.351.811.42129.13131.08127.914749079
1734564900127.54-4.7-3.55132133.71127.234232174
1734478500132.240.040.03132.19999132.61130.883125929
1734392100132.199991.250.95131.22133.28129.169994135891
1734132900130.94999-6.52-4.74137137.019130.755286731
1734046500137.47-1.37-0.99138.1139.1134.40014253467
1733960100138.840.540.39138.68140.16999137.214090823
1733873700138.31.030.75137.25139.8899136.624782900