Premium
Airbnb Inc (AIRB34)
BOV
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 | -1.38 | -3.64308342133 | 37.88 | 37.88 | 34.64 | 20025 | 36.29043515 | DR |
| 4 | -9.5 | -20.652173913 | 46 | 46.2 | 34.64 | 15467 | 40.4358471 | DR |
| 12 | -4.5 | -10.9756097561 | 41 | 46.86 | 34.64 | 14598 | 40.00270762 | DR |
| 26 | 2.8 | 8.30860534125 | 33.7 | 46.86 | 33.3 | 17291 | 38.94585062 | DR |
| 52 | -3.78 | -9.38430983118 | 40.28 | 46.86 | 31.01 | 14125 | 37.62748699 | DR |
| 156 | -2.7 | -6.88775510204 | 39.2 | 46.86 | 21.36 | 15993 | 32.98344919 | DR |
| 260 | -15.13 | -29.3046678288 | 51.63 | 60.18 | 21.36 | 32745 | 39.15734722 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 36.5 | 0.24 | 0.66 | 35.9 | 36.5 | 35.06 | 622 |
| 1742247000 | 36.26 | 1.17 | 3.33 | 35.14 | 36.34 | 35.12 | 439 |
| 1741987800 | 35.09 | -0.9 | -2.50 | 35.25 | 35.75 | 34.85 | 1696 |
| 1741901400 | 35.99 | -0.4 | -1.10 | 36.34 | 36.49 | 34.64 | 16785 |
| 1741814940 | 36.39 | 0.07 | 0.19 | 37.31 | 37.31 | 36 | 67018 |
| 1741728600 | 36.32 | -1.56 | -4.12 | 37.88 | 37.88 | 36.25 | 14188 |
| 1741642140 | 37.88 | -0.84 | -2.17 | 39.11 | 39.11 | 37.88 | 2269 |
| 1741382940 | 38.72 | -0.29 | -0.74 | 38.55 | 39 | 37.85 | 8254 |
| 1741296540 | 39.01 | -1.61 | -3.96 | 40.48 | 40.48 | 38.91 | 21054 |
| 1741210140 | 40.62 | -0.31 | -0.76 | 39.99 | 41.23 | 39.99 | 686 |
| 1740778200 | 40.93 | 0.16 | 0.39 | 40.64 | 41.04 | 40.52 | 236 |
| 1740691740 | 40.77 | -1.02 | -2.44 | 41.12 | 42.1 | 40.77 | 11715 |
| 1740605400 | 41.79 | 1.14 | 2.80 | 40.86 | 41.91 | 40.86 | 3411 |
| 1740519000 | 40.65 | -1.07 | -2.56 | 41.9 | 41.9 | 40.6 | 2157 |
| 1740432540 | 41.72 | -0.24 | -0.57 | 42.14 | 42.14 | 41.28 | 7203 |
| 1740173400 | 41.96 | -2.12 | -4.81 | 44.53 | 44.53 | 41.79 | 45230 |
| 1740087000 | 44.08 | -0.98 | -2.17 | 45.52 | 45.52 | 43.4 | 17253 |
| 1740000540 | 45.06 | -0.78 | -1.70 | 45.84 | 46.2 | 44.3 | 4000 |
| 1739914140 | 45.84 | -0.36 | -0.78 | 46 | 46 | 45.09 | 54819 |
| 1739827800 | 46.2 | 0.18 | 0.39 | 46.02 | 46.82 | 45.21 | 13564 |
| 1739568600 | 46.02 | 0.32 | 0.70 | 45.95 | 46.86 | 44.88 | 29694 |
| 1739482140 | 45.7 | 5.2 | 12.84 | 40.5 | 45.7 | 40.03 | 13590 |
| 1739395740 | 40.5 | 1.76 | 4.54 | 38.6 | 40.5 | 38.15 | 400 |
| 1739309400 | 38.74 | -0.34 | -0.87 | 38.88 | 39.01 | 38.64 | 14681 |
| 1739222940 | 39.08 | -0.01 | -0.03 | 39.49 | 39.49 | 38.43 | 7475 |
| 1738963800 | 39.09 | 1.12 | 2.95 | 38.58 | 40 | 38.58 | 50394 |
| 1738877340 | 37.97 | 0.25 | 0.66 | 37.6 | 38.31 | 37.6 | 1124 |
| 1738790940 | 37.72 | 0.2 | 0.53 | 37.2 | 37.79 | 37.1 | 3091 |
| 1738704600 | 37.52 | -0.18 | -0.48 | 37.66 | 37.74 | 37.46 | 410 |
| 1738618200 | 37.7 | -0.44 | -1.15 | 37.94 | 38.05 | 37.66 | 360 |
| 1738358940 | 38.14 | -0.47 | -1.22 | 38.58 | 38.97 | 38.03 | 189034 |
| 1738272540 | 38.61 | -0.09 | -0.23 | 39.08 | 39.53 | 38.61 | 352 |
| 1738186200 | 38.7 | 1.09 | 2.90 | 38.19 | 39.27 | 38.19 | 3082 |
| 1738099740 | 37.61 | -1.67 | -4.25 | 37.9 | 38.31 | 37.37 | 3869 |
| 1738013340 | 39.28 | 0.01 | 0.03 | 37.4 | 39.28 | 37 | 44967 |
| 1737754200 | 39.27 | -0.01 | -0.03 | 39 | 39.27 | 37.45 | 7495 |
| 1737667740 | 39.28 | -0.08 | -0.20 | 39.36 | 39.39 | 38.99 | 381 |
| 1737581400 | 39.36 | -0.73 | -1.82 | 40.09 | 40.09 | 39.23 | 507 |
| 1737495000 | 40.09 | -1.06 | -2.58 | 41.18 | 41.18 | 39.53 | 13393 |
| 1737408600 | 41.15 | 0.05 | 0.12 | 40.57 | 41.15 | 40.48 | 19282 |
| 1737149400 | 41.1 | 1.22 | 3.06 | 40.14 | 41.1 | 40.14 | 409 |
| 1737062940 | 39.88 | 0.07 | 0.18 | 39.72 | 40.11 | 39.25 | 290 |
| 1736976540 | 39.81 | 1.16 | 3.00 | 39.42 | 40.1 | 39.42 | 6008 |
| 1736890140 | 38.65 | -0.56 | -1.43 | 39.21 | 39.47 | 38.37 | 255 |
| 1736803740 | 39.21 | -0.22 | -0.56 | 38.64 | 39.39 | 38.64 | 423 |
| 1736544540 | 39.43 | 0.19 | 0.48 | 38.45 | 40.37 | 38.45 | 3241 |
| 1736458140 | 39.24 | -0.16 | -0.41 | 39.53 | 39.57 | 38.37 | 29674 |
| 1736371740 | 39.4 | -0.4 | -1.01 | 39.75 | 40.52 | 38.8 | 7539 |
| 1736285400 | 39.8 | -1.68 | -4.05 | 41.1 | 41.1 | 39.8 | 1331 |
| 1736198940 | 41.48 | -0.84 | -1.98 | 42.32 | 42.33 | 41.06 | 3155 |
| 1735939740 | 42.32 | 1.87 | 4.62 | 40 | 42.32 | 40 | 3003 |
| 1735853400 | 40.45 | -0.36 | -0.88 | 40.01 | 41.5 | 40.01 | 2790 |
| 1735594200 | 40.81 | -0.19 | -0.46 | 40.18 | 41.15 | 40.13 | 10699 |
| 1735334940 | 41 | -0.84 | -2.01 | 41.7 | 41.9 | 41 | 7550 |
| 1735248540 | 41.84 | 0.14 | 0.34 | 41 | 41.95 | 41 | 2290 |
| 1734989340 | 41.7 | 0.47 | 1.14 | 41.27 | 41.7 | 40.81 | 4654 |
| 1734730200 | 41.23 | 1.79 | 4.54 | 39.44 | 41.23 | 38.97 | 4770 |
| 1734643800 | 39.44 | -0.57 | -1.42 | 40.1 | 40.13 | 39.28 | 1842 |
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
