Italia markets close in 5 hours 42 minutes

BOOKING HOLDINGS (4BKNG.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3.723,00-22,00 (-0,59%)
In data: 02:39PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20243.723,003.723,003.723,003.723,003.723,002
26 giu 20243.740,003.740,003.740,003.740,003.740,00-
25 giu 20243.741,003.741,003.741,003.741,003.741,00-
24 giu 20243.720,003.720,003.720,003.720,003.720,00-
21 giu 20243.708,003.708,003.708,003.708,003.708,00-
20 giu 20243.725,003.725,003.725,003.725,003.725,00-
19 giu 20243.705,003.705,003.705,003.705,003.705,00-
18 giu 20243.704,003.704,003.704,003.704,003.704,00-
17 giu 20243.616,003.616,003.616,003.616,003.616,00-
14 giu 20243.577,003.577,003.577,003.577,003.577,00-
13 giu 20243.579,003.579,003.579,003.579,003.579,00-
12 giu 20243.582,003.582,003.582,003.582,003.582,00-
11 giu 20243.544,003.544,003.544,003.544,003.544,00-
10 giu 20243.520,003.520,003.520,003.520,003.520,00-
07 giu 20243.498,003.498,003.498,003.498,003.498,00-
07 giu 20248.04125 Dividendo
06 giu 20243.524,003.524,003.524,003.524,003.515,96-
05 giu 20243.511,003.511,003.511,003.511,003.502,99-
04 giu 20243.478,003.478,003.478,003.478,003.470,06-
03 giu 20243.439,003.439,003.439,003.439,003.431,15-
31 mag 20243.431,003.431,003.431,003.431,003.423,17-
30 mag 20243.449,003.449,003.449,003.449,003.441,13-
29 mag 20243.462,003.462,003.462,003.462,003.454,10-
28 mag 20243.496,003.496,003.496,003.496,003.488,02-
27 mag 20243.520,003.520,003.520,003.479,003.471,062
24 mag 20243.483,003.483,003.483,003.483,003.475,05-
23 mag 20243.508,003.508,003.508,003.508,003.500,00-
22 mag 20243.543,003.543,003.543,003.543,003.534,92-
21 mag 20243.493,003.493,003.493,003.493,003.485,03-
20 mag 20243.421,003.421,003.421,003.421,003.413,19-
17 mag 20243.422,003.422,003.422,003.422,003.414,19-
16 mag 20243.482,003.482,003.482,003.482,003.474,05-
15 mag 20243.469,003.469,003.469,003.469,003.461,08-
14 mag 20243.466,003.466,003.466,003.466,003.458,09-
13 mag 20243.473,003.473,003.473,003.473,003.465,08-
10 mag 20243.521,003.521,003.521,003.521,003.512,97-
09 mag 20243.472,003.472,003.472,003.472,003.464,08-
08 mag 20243.385,003.385,003.385,003.385,003.377,28-
07 mag 20243.351,003.351,003.351,003.351,003.343,35-
06 mag 20243.293,003.293,003.293,003.293,003.285,49-
03 mag 20243.391,003.391,003.391,003.391,003.383,26-
02 mag 20243.188,003.188,003.188,003.188,003.180,73-
30 apr 20243.263,003.263,003.263,003.263,003.255,55-
29 apr 20243.259,003.259,003.259,003.259,003.251,56-
26 apr 20243.304,003.304,003.304,003.304,003.296,46-
25 apr 20243.267,003.267,003.267,003.267,003.259,55-
24 apr 20243.290,003.290,003.290,003.290,003.282,49-
23 apr 20243.301,003.301,003.301,003.301,003.293,47-
22 apr 20243.225,003.225,003.225,003.225,003.217,64-
19 apr 20243.229,003.229,003.229,003.229,003.221,63-
18 apr 20243.266,003.266,003.266,003.266,003.258,55-
17 apr 20243.251,003.251,003.251,003.251,003.243,58-
16 apr 20243.272,003.272,003.272,003.272,003.264,53-
15 apr 20243.322,003.322,003.322,003.322,003.314,42-
12 apr 20243.325,003.325,003.325,003.325,003.317,41-
11 apr 20243.372,003.372,003.372,003.372,003.364,31-
10 apr 20243.353,003.353,003.353,003.353,003.345,35-
09 apr 20243.289,003.289,003.289,003.289,003.281,50-
08 apr 20243.325,003.325,003.325,003.325,003.317,41-
05 apr 20243.305,003.305,003.305,003.305,003.297,46-
04 apr 20243.369,003.369,003.369,003.369,003.361,31-
03 apr 20243.357,003.357,003.357,003.357,003.349,34-
02 apr 20243.284,003.284,003.284,003.284,003.276,51-
28 mar 20243.376,003.376,003.376,003.376,003.368,30-
27 mar 20243.402,003.402,003.402,003.402,003.394,24-
26 mar 20243.374,003.374,003.374,003.374,003.366,30-
25 mar 20243.329,003.329,003.329,003.329,003.321,40-
22 mar 20243.356,003.356,003.356,003.356,003.348,34-
21 mar 20243.354,003.354,003.354,003.354,003.346,35-
20 mar 20243.274,003.274,003.274,003.274,003.266,53-
19 mar 20243.190,003.190,003.190,003.190,003.182,72-
18 mar 20243.173,003.173,003.173,003.173,003.165,76-
15 mar 20243.168,003.168,003.168,003.168,003.160,77-
14 mar 20243.232,003.232,003.232,003.232,003.224,63-
13 mar 20243.201,003.201,003.201,003.201,003.193,70-
12 mar 20243.226,003.226,003.226,003.226,003.218,64-
11 mar 20243.210,003.210,003.210,003.210,003.202,68-
08 mar 20243.185,003.185,003.185,003.185,003.177,73-
07 mar 20243.158,003.158,003.158,003.158,003.150,79-
07 mar 20248.026375 Dividendo
06 mar 20243.148,003.148,003.148,003.148,003.132,81-
05 mar 20243.161,003.161,003.161,003.161,003.145,75-
04 mar 20243.214,003.214,003.214,003.214,003.198,49-
01 mar 20243.199,003.199,003.199,003.199,003.183,56-
29 feb 20243.234,003.234,003.234,003.234,003.218,39-
28 feb 20243.231,003.231,003.231,003.231,003.215,41-
27 feb 20243.220,003.220,003.220,003.220,003.204,46-
26 feb 20243.285,003.285,003.285,003.285,003.269,15-
23 feb 20243.265,003.265,003.265,003.265,003.249,24-
22 feb 20243.576,003.576,003.576,003.576,003.558,74-
21 feb 20243.450,003.450,003.450,003.450,003.433,35-
20 feb 20243.438,003.438,003.438,003.438,003.421,41-
19 feb 20243.451,003.451,003.451,003.451,003.434,35-
16 feb 20243.469,003.469,003.469,003.469,003.452,26-
15 feb 20243.465,003.465,003.465,003.465,003.448,28-
14 feb 20243.482,003.482,003.482,003.482,003.465,20-
13 feb 20243.507,003.507,003.507,003.507,003.490,08-
12 feb 20243.537,003.537,003.537,003.537,003.519,93-
09 feb 20243.431,003.431,003.431,003.431,003.414,44-
08 feb 20243.468,003.468,003.468,003.468,003.451,26-
*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...