Italia markets close in 2 hours 26 minutes

Airbnb, Inc. (0A8C.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
150,32+1,47 (+0,99%)
In data: 07:13PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,000,000,00150,32150,32384
24 giu 2024149,31150,01146,76148,85148,857.678
21 giu 2024148,55148,77147,24147,80147,802.374
20 giu 2024148,00149,74147,65148,05148,052.559
19 giu 2024------
18 giu 2024149,90150,50147,51147,51147,515.225
17 giu 2024146,95150,07146,95149,25149,254.560
14 giu 2024145,50145,78144,63144,82144,821.335
13 giu 2024149,04149,04143,87146,08146,085.837
12 giu 2024147,74150,27147,74149,37149,374.509
11 giu 2024148,00148,74146,52147,83147,837.977
10 giu 2024146,60148,22146,01147,64147,6416.789
07 giu 2024147,32147,49145,46145,83145,831.790
06 giu 2024145,74148,78145,31147,01147,0145.800
05 giu 2024147,09148,48145,14145,83145,832.410
04 giu 2024146,25147,76145,50146,81146,81306.606
03 giu 2024145,74146,84144,40145,18145,1812.996
31 mag 2024145,84146,40142,57143,16143,165.254
30 mag 2024145,83147,57144,97144,97144,9710.686
29 mag 2024146,64147,11144,88146,45146,452.164
28 mag 2024145,20147,88145,11147,12147,128.162
24 mag 2024142,50146,01142,50144,65144,654.250
23 mag 2024143,50143,57141,41141,60141,602.475
22 mag 2024144,33144,36142,75143,33143,336.706
21 mag 2024145,71145,74144,33144,71144,715.925
20 mag 2024146,01146,45145,21145,66145,664.758
17 mag 2024146,77147,35145,66145,74145,741.175
16 mag 2024145,75147,80145,75146,87146,872.631
15 mag 2024147,59147,66144,83145,57145,572.319
14 mag 2024149,31149,40146,48146,69146,6919.599
13 mag 2024146,32148,83145,72146,94146,9410.797
10 mag 2024147,50148,12144,68146,53146,534.807
09 mag 2024145,60157,90144,00147,55147,55117.694
08 mag 2024157,08158,53155,80157,61157,613.441
07 mag 2024161,52162,79160,74161,25161,252.069
03 mag 2024161,12165,42160,49161,62161,621.329
02 mag 2024157,82157,82153,23154,91154,914.973
01 mag 2024157,58158,24155,99157,45157,457.557
30 apr 2024160,99161,93159,91160,15160,15909
29 apr 2024164,53165,36161,38162,06162,0678.493
26 apr 2024162,59165,04162,59164,50164,501.753
25 apr 2024162,88163,15159,58162,78162,781.462
24 apr 2024163,30166,55161,20161,76161,765.390
23 apr 2024156,54160,95156,54160,81160,811.563
22 apr 2024155,78157,24153,83156,50156,501.625
19 apr 2024158,93160,28155,87156,06156,062.652
18 apr 2024159,76162,87159,60160,07160,073.358
17 apr 2024158,45158,71156,49158,71158,7117.614
16 apr 2024154,61158,49154,61157,25157,252.893
15 apr 2024161,73162,92155,00155,10155,107.577
12 apr 2024162,09162,78158,88159,22159,226.217
11 apr 2024159,00165,22159,00165,04165,045.699
10 apr 2024159,06160,84158,70159,65159,652.536
09 apr 2024161,55163,15159,93161,88161,88184.582
08 apr 2024160,31161,13159,52160,81160,811.827
05 apr 2024159,00162,71158,90161,90161,901.382
04 apr 2024160,18163,53160,18163,05163,052.091
03 apr 2024158,85161,22158,75160,29160,291.733
02 apr 2024162,70162,70158,71160,07160,078.941
28 mar 2024166,65167,38164,87165,43165,437.239
27 mar 2024168,63169,11165,95165,97165,973.474
26 mar 2024169,50170,00168,00168,93168,932.389
25 mar 2024167,50169,03166,26168,52168,525.240
22 mar 2024169,98169,98166,87168,49168,494.278
21 mar 2024165,35170,10165,00169,27169,277.780
20 mar 2024161,45165,65161,45164,69164,696.742
19 mar 2024160,52164,00160,52162,29162,2916.111
18 mar 2024161,17162,74160,63161,71161,7112.014
15 mar 2024165,17166,31161,40162,27162,273.380
14 mar 2024165,74166,70162,84166,56166,562.752
13 mar 2024161,43167,56160,77165,25165,254.001
12 mar 2024164,03166,61162,83164,89164,894.287
11 mar 2024163,68164,17162,06162,86162,863.107
08 mar 2024164,40168,20163,54164,37164,3724.933
07 mar 2024164,87165,37162,25164,70164,703.051
06 mar 2024160,96164,56159,33163,98163,9830.473
05 mar 2024157,01159,70156,27159,70159,704.812
04 mar 2024159,74163,00158,75158,75158,7510.053
01 mar 2024156,93160,90156,93160,35160,356.397
29 feb 2024153,40159,99153,40157,66157,6620.583
28 feb 2024152,03154,88151,92153,91153,9135.543
27 feb 2024150,50151,87149,31151,49151,4975.970
26 feb 2024149,46150,15148,73149,17149,1711.019
23 feb 2024153,05155,25150,91152,48152,4820.404
22 feb 2024151,08155,59150,23155,52155,5222.428
21 feb 2024147,48148,55145,80148,45148,452.164
20 feb 2024150,65150,68145,89147,93147,936.842
19 feb 2024------
16 feb 2024155,96157,69151,76154,23154,2321.122
15 feb 2024149,76157,81148,72157,56157,5637.379
14 feb 2024145,90149,09140,50147,90147,9049.094
13 feb 2024153,84154,36148,59151,04151,0412.756
12 feb 2024149,06157,34148,77156,32156,3244.804
09 feb 2024145,14148,48145,14148,05148,056.856
08 feb 2024149,84150,28148,05150,08150,082.677
07 feb 2024145,32147,58143,92147,29147,292.149
06 feb 2024145,00145,00142,92143,39143,392.958
05 feb 2024145,48146,12142,73145,08145,084.750
02 feb 2024144,06146,68141,26146,56146,563.505
01 feb 2024144,75146,28143,62144,94144,942.455
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...