Premium
Booking Holdings Inc (BKNG34)
BOV
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 | -2.07 | -1.23361144219 | 167.8 | 171.83 | 160.49 | 4449 | 164.47660477 | DR |
| 4 | 4.99 | 3.10439218614 | 160.74 | 171.83 | 153.69 | 7331 | 160.68399325 | DR |
| 12 | -14.04 | -7.80997941815 | 179.77 | 185 | 153.69 | 5798 | 165.95063208 | DR |
| 26 | 45.72 | 38.0968252646 | 120.01 | 185 | 117.21 | 5989 | 159.07586691 | DR |
| 52 | 67.14 | 68.1002130033 | 98.59 | 185 | 96.09 | 6206 | 133.74374186 | DR |
| 156 | 102.4 | 161.69272067 | 63.33 | 185 | 48.56 | 9779 | 80.55685372 | DR |
| 260 | -139.27 | -45.662295082 | 305 | 431.23 | 48.56 | 14380 | 79.47097359 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691740 | 160.49 | -6.24 | -3.74 | 164.61 | 169.2 | 160.49 | 1158 |
| 1740605400 | 166.72999 | 2.12 | 1.29 | 164.61 | 169.25 | 164.61 | 747 |
| 1740519000 | 164.61 | -3.15 | -1.88 | 167.19999 | 167.76 | 164.08 | 16175 |
| 1740432540 | 167.76 | 3.88 | 2.37 | 163.47999 | 167.94 | 163.47999 | 840 |
| 1740173400 | 163.88 | -2.51 | -1.51 | 167.8 | 171.83 | 163.4 | 3323 |
| 1740087000 | 166.38999 | -0.81 | -0.48 | 167.19999 | 167.47999 | 162 | 26609 |
| 1740000540 | 167.19999 | 0.66 | 0.40 | 166.94999 | 169.26 | 164.19999 | 2193 |
| 1739914140 | 166.54 | 6.99 | 4.38 | 163.71 | 167.88 | 163.71 | 1314 |
| 1739827800 | 159.55 | -4.16 | -2.54 | 163.5 | 163.57 | 159.55 | 1297 |
| 1739568600 | 163.71 | -0.54 | -0.33 | 164.25 | 166.41 | 162.78 | 1525 |
| 1739482140 | 164.25 | 0.63 | 0.39 | 163.62 | 166.88999 | 163.62 | 574 |
| 1739395740 | 163.62 | 2.79 | 1.73 | 160.9 | 163.91 | 159.96 | 2153 |
| 1739309400 | 160.83 | -1.07 | -0.66 | 163.08 | 163.43 | 159.93 | 8649 |
| 1739222940 | 161.9 | -1.4 | -0.86 | 163.3 | 164.91999 | 161.9 | 23427 |
| 1738963800 | 163.3 | 5 | 3.16 | 160.28 | 165.76 | 159.87 | 4312 |
| 1738877340 | 158.3 | 3.84 | 2.49 | 155.69999 | 160.19999 | 155.34 | 398 |
| 1738790940 | 154.46 | 0.16 | 0.10 | 154.3 | 157.99 | 154.13999 | 17585 |
| 1738704600 | 154.3 | -2.12 | -1.36 | 155 | 156.41999 | 153.69 | 26752 |
| 1738618200 | 156.41999 | -0.51 | -0.32 | 156.93 | 158.4 | 155.5 | 2087 |
| 1738358940 | 156.93 | -3.66 | -2.28 | 160.74 | 161.09 | 156.93 | 5497 |
| 1738272540 | 160.59 | 4.09 | 2.61 | 156.5 | 161.87 | 156.5 | 4359 |
| 1738186200 | 156.5 | 0.15 | 0.10 | 156.35 | 159.38999 | 156.24 | 1037 |
| 1738099740 | 156.35 | -2.17 | -1.37 | 157.1 | 159.02 | 156.35 | 497 |
| 1738013340 | 158.52 | -2.12 | -1.32 | 158.31 | 162.09 | 157.25 | 5714 |
| 1737754200 | 160.63999 | -2.26 | -1.39 | 160.74 | 162.81 | 159.49 | 695 |
| 1737667740 | 162.9 | 0.4 | 0.25 | 156.51 | 162.9 | 155.61 | 2556 |
| 1737581400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1737495000 | 162.5 | -10.73 | -6.19 | 173 | 173 | 159.86 | 14761 |
| 1737408600 | 173.23 | 1.69 | 0.99 | 173.2 | 178.99 | 169.05 | 9178 |
| 1737149400 | 171.54 | 3.38 | 2.01 | 169.5 | 172.35 | 168.53 | 9940 |
| 1737062940 | 168.16 | -1.04 | -0.61 | 166.86 | 169.2 | 165.38 | 377 |
| 1736976540 | 169.2 | 2.6 | 1.56 | 166.6 | 169.2 | 165.07 | 8531 |
| 1736890140 | 166.6 | 0.46 | 0.28 | 164.8 | 167 | 163.81 | 1158 |
| 1736803740 | 166.13999 | 0.45 | 0.27 | 163.19999 | 166.86 | 163.19999 | 635 |
| 1736544540 | 165.69 | -2.4 | -1.43 | 168.09 | 169.2 | 164.01 | 5926 |
| 1736458140 | 168.09 | -1.17 | -0.69 | 168 | 174.99 | 163.41 | 14508 |
| 1736371740 | 169.26 | 2.35 | 1.41 | 168.39 | 169.73 | 162.8 | 886 |
| 1736285400 | 166.91 | -3.86 | -2.26 | 170.64 | 170.91 | 164.6 | 32283 |
| 1736198940 | 170.77 | -3.97 | -2.27 | 173.99 | 173.99 | 169.15 | 1034 |
| 1735939740 | 174.74 | 1.57 | 0.91 | 173.35 | 174.74 | 170 | 22732 |
| 1735853400 | 173.17 | -3.68 | -2.08 | 178.2 | 178.2 | 172.4 | 1297 |
| 1735594200 | 176.85 | -1.17 | -0.66 | 178.02 | 178.02 | 174.97 | 1472 |
| 1735334940 | 178.02 | -3.52 | -1.94 | 180 | 180.21 | 177.12 | 941 |
| 1735248540 | 181.54 | 2.98 | 1.67 | 180.2 | 181.54 | 180 | 236 |
| 1734989340 | 178.56 | 7.27 | 4.24 | 178 | 179.1 | 176.49 | 1144 |
| 1734730200 | 171.29 | -2.86 | -1.64 | 171.44 | 176.85 | 171.29 | 1954 |
| 1734643800 | 174.15 | -5.08 | -2.83 | 177.3 | 179.01 | 173.79 | 1410 |
| 1734557400 | 179.23 | -5.76 | -3.11 | 185 | 185 | 178.11 | 6188 |
| 1734470940 | 184.99 | 4.45 | 2.46 | 180.54 | 184.99 | 178.47 | 790 |
| 1734384540 | 180.54 | 1.08 | 0.60 | 181.98 | 181.98 | 178.74 | 947 |
| 1734125340 | 179.46 | 3.04 | 1.72 | 184.98 | 184.98 | 179.46 | 776 |
| 1734039000 | 176.42 | -5.37 | -2.95 | 181 | 183.04 | 176.42 | 4419 |
| 1733952540 | 181.79 | 5.78 | 3.28 | 179.73 | 181.8 | 179.2 | 892 |
| 1733866140 | 176.01 | -2.79 | -1.56 | 177.2 | 180.99 | 176.01 | 5158 |
| 1733779740 | 178.8 | -4.51 | -2.46 | 182.06 | 183.33 | 178.74 | 3781 |
| 1733520600 | 183.31 | 2.31 | 1.28 | 179.77 | 185 | 179.77 | 8535 |
| 1733434200 | 181 | -0.93 | -0.51 | 180 | 181.97 | 178.57 | 28848 |
| 1733347800 | 181.93 | 0.69 | 0.38 | 181.24 | 182.69 | 178.39 | 2552 |
| 1733261340 | 181.24 | -0.31 | -0.17 | 181.02 | 182.05 | 179.61 | 11614 |
| 1733174940 | 181.55 | 5.5 | 3.12 | 178.65 | 181.55 | 178.65 | 16622 |
| 1732915740 | 176.05 | -0.52 | -0.29 | 179.34 | 182.45 | 176.05 | 11359 |
| 1732829400 | 176.57 | 3.66 | 2.12 | 172.87 | 179.27 | 172.87 | 408 |
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
