Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BKNG.US
3634.67+62.09(+1.74%)(czas lokalny: 15.08.2024 16:00)Booking Holdings Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 3620.00 | 3653.96 | 3607.24 | 3634.67 | 201 779 | 0 |
14.08.2024 | 3572.00 | 3613.13 | 3552.40 | 3572.58 | 190 043 | 0 |
13.08.2024 | 3484.96 | 3572.25 | 3472.50 | 3567.76 | 263 282 | 0 |
12.08.2024 | 3442.41 | 3471.65 | 3399.27 | 3439.18 | 212 829 | 0 |
09.08.2024 | 3394.85 | 3456.01 | 3389.58 | 3443.05 | 251 858 | 0 |
08.08.2024 | 3316.07 | 3409.58 | 3307.90 | 3394.85 | 377 345 | 0 |
07.08.2024 | 3402.65 | 3473.61 | 3291.80 | 3305.62 | 419 914 | 0 |
06.08.2024 | 3415.00 | 3490.78 | 3386.49 | 3417.08 | 429 256 | 0 |
05.08.2024 | 3205.00 | 3387.35 | 3180.00 | 3383.43 | 665 353 | 0 |
02.08.2024 | 3311.59 | 3465.56 | 3284.88 | 3328.13 | 801 623 | 0 |
01.08.2024 | 3716.23 | 3748.41 | 3630.55 | 3664.18 | 551 911 | 0 |
31.07.2024 | 3776.00 | 3778.58 | 3700.12 | 3715.01 | 393 181 | 0 |
30.07.2024 | 3752.11 | 3791.44 | 3682.33 | 3720.99 | 219 838 | 0 |
29.07.2024 | 3735.10 | 3799.63 | 3710.14 | 3755.13 | 224 697 | 0 |
26.07.2024 | 3698.54 | 3714.24 | 3659.15 | 3700.99 | 233 994 | 0 |
25.07.2024 | 3786.00 | 3791.99 | 3643.04 | 3659.88 | 482 536 | 0 |
24.07.2024 | 3880.00 | 3891.07 | 3800.00 | 3805.78 | 322 139 | 0 |
23.07.2024 | 3907.00 | 3945.39 | 3901.63 | 3919.20 | 208 683 | 0 |
22.07.2024 | 3976.00 | 3984.64 | 3902.09 | 3909.40 | 254 662 | 0 |
19.07.2024 | 3938.09 | 3976.98 | 3930.56 | 3967.25 | 160 086 | 0 |
18.07.2024 | 4002.14 | 4024.98 | 3905.15 | 3930.56 | 189 770 | 0 |
17.07.2024 | 4102.08 | 4108.71 | 3985.22 | 3989.64 | 226 816 | 0 |
16.07.2024 | 4117.00 | 4144.71 | 4101.65 | 4119.09 | 144 394 | 0 |
15.07.2024 | 4034.62 | 4100.34 | 4013.26 | 4088.00 | 145 512 | 0 |
12.07.2024 | 3950.00 | 4052.21 | 3950.00 | 4026.43 | 197 592 | 0 |
11.07.2024 | 3998.99 | 3998.99 | 3926.13 | 3936.41 | 229 418 | 0 |
10.07.2024 | 3980.12 | 3990.89 | 3941.48 | 3990.05 | 159 095 | 0 |
09.07.2024 | 4004.83 | 4020.24 | 3973.90 | 3977.48 | 150 985 | 0 |
08.07.2024 | 3932.81 | 4002.80 | 3914.04 | 3984.63 | 159 576 | 0 |
05.07.2024 | 3936.98 | 3955.02 | 3905.00 | 3930.15 | 201 774 | 0 |
03.07.2024 | 3912.51 | 3938.38 | 3901.33 | 3916.89 | 79 413 | 0 |
02.07.2024 | 3876.81 | 3923.25 | 3862.80 | 3916.21 | 196 246 | 0 |
01.07.2024 | 3977.35 | 3984.90 | 3868.69 | 3884.88 | 231 238 | 0 |
28.06.2024 | 3994.00 | 4034.62 | 3950.00 | 3961.50 | 321 265 | 0 |
27.06.2024 | 4040.00 | 4040.00 | 4000.00 | 4009.40 | 168 456 | 0 |
26.06.2024 | 3988.18 | 4009.52 | 3971.14 | 3982.38 | 175 071 | 0 |
25.06.2024 | 4016.87 | 4033.00 | 3982.48 | 4014.38 | 150 104 | 0 |
24.06.2024 | 3989.11 | 4018.96 | 3959.77 | 3981.20 | 161 977 | 0 |
21.06.2024 | 3982.59 | 3992.83 | 3936.99 | 3989.10 | 498 275 | 0 |
20.06.2024 | 3995.00 | 4004.40 | 3959.65 | 3972.08 | 212 064 | 0 |
18.06.2024 | 3957.71 | 3973.18 | 3973.18 | 3973.18 | 179 880 | 0 |
17.06.2024 | 3878.75 | 3957.98 | 3852.24 | 3953.07 | 180 148 | 0 |
14.06.2024 | 3837.01 | 3863.11 | 3813.20 | 3859.10 | 143 721 | 0 |
13.06.2024 | 3850.00 | 3868.39 | 3820.47 | 3856.14 | 153 760 | 0 |
12.06.2024 | 3807.00 | 3911.69 | 3798.92 | 3876.41 | 256 520 | 0 |
11.06.2024 | 3772.98 | 3819.89 | 3762.72 | 3788.70 | 219 282 | 0 |
10.06.2024 | 3805.55 | 3811.70 | 3746.68 | 3788.72 | 226 783 | 0 |
07.06.2024 | 3787.28 | 3820.24 | 3768.76 | 3813.09 | 161 377 | 0 |
06.06.2024 | 3831.04 | 3856.51 | 3800.00 | 3810.06 | 146 448 | 0 |
05.06.2024 | 3809.06 | 3841.49 | 3753.92 | 3831.04 | 142 583 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus