Italia Markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.119,23-63,36 (-2,90%)
Alla chiusura: 4:00PM EST

2.117,20 -2,03 (-0,10%)
Dopo ore: 7:23PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 20212.179,292.179,292.116,002.119,232.119,23317.464
14 gen 20212.185,272.215,782.178,772.182,592.182,59273.100
13 gen 20212.168,402.208,082.168,402.182,422.182,42239.600
12 gen 20212.237,362.243,642.191,632.196,342.196,34259.400
11 gen 20212.252,432.290,042.214,032.221,272.221,27320.600
08 gen 20212.256,342.289,982.248,472.281,542.281,54310.500
07 gen 20212.278,152.288,002.219,772.239,852.239,85299.700
06 gen 20212.175,892.288,492.160,002.249,812.249,81393.400
05 gen 20212.164,002.225,942.154,562.188,072.188,07348.200
04 gen 20212.250,002.257,192.121,212.164,082.164,08334.000
31 dic 20202.198,072.227,972.185,002.227,272.227,27176.600
30 dic 20202.200,002.214,012.174,972.205,262.205,26229.700
29 dic 20202.165,982.200,002.153,962.185,402.185,40341.900
28 dic 20202.129,452.152,262.124,462.137,922.137,92251.000
24 dic 20202.119,002.119,002.081,002.088,352.088,35182.500
23 dic 20202.055,392.114,152.050,432.100,852.100,85314.700
22 dic 20202.068,352.069,362.031,392.052,822.052,82198.800
21 dic 20202.050,002.071,822.024,022.068,202.068,20357.100
18 dic 20202.118,752.118,752.087,932.099,652.099,65536.200
17 dic 20202.117,952.126,952.070,522.113,432.113,43295.300
16 dic 20202.118,202.118,202.077,402.098,712.098,71238.600
15 dic 20202.078,222.105,822.055,012.098,052.098,05314.700
14 dic 20202.120,092.143,062.065,082.066,012.066,01339.200
11 dic 20202.090,222.104,022.050,132.089,212.089,21354.500
10 dic 20202.094,992.151,582.079,192.104,872.104,87380.200
09 dic 20202.100,472.170,032.076,812.107,112.107,11697.900
08 dic 20202.093,062.128,212.082,452.086,652.086,65342.300
07 dic 20202.119,972.137,432.085,002.128,782.128,78321.500
04 dic 20202.103,702.138,972.090,002.125,032.125,03339.500
03 dic 20202.096,802.122,032.065,182.096,632.096,63337.300
02 dic 20202.052,672.097,992.036,882.078,422.078,42247.700
01 dic 20202.047,212.088,852.030,002.052,672.052,67295.800
30 nov 20202.057,672.058,002.019,872.028,452.028,45335.500
27 nov 20202.067,862.083,722.048,282.052,672.052,67117.200
25 nov 20202.108,742.118,962.043,852.063,802.063,80215.900
24 nov 20202.050,002.107,032.026,612.103,452.103,45445.600
23 nov 20202.004,872.042,062.000,002.019,842.019,84336.500
20 nov 20202.017,602.036,521.987,841.992,771.992,77307.800
19 nov 20202.022,842.054,982.000,002.010,972.010,97388.800
18 nov 20202.076,002.103,512.044,022.044,602.044,60376.700
17 nov 20202.080,002.091,522.057,962.081,252.081,25339.100
16 nov 20202.117,872.121,992.060,782.109,612.109,61845.900
13 nov 20201.970,002.069,891.970,002.052,872.052,87445.500
12 nov 20201.975,001.990,001.953,151.962,921.962,92381.500
11 nov 20201.996,952.008,001.955,702.000,022.000,02441.300
10 nov 20202.079,592.103,001.989,612.007,442.007,44738.500
09 nov 20202.049,002.128,022.013,222.118,242.118,241.649.300
06 nov 20201.721,041.796,011.701,091.783,751.783,75452.300
05 nov 20201.734,011.783,171.734,011.768,311.768,31388.200
04 nov 20201.702,971.751,831.674,801.713,321.713,32423.200
03 nov 20201.622,791.682,331.598,781.669,581.669,58341.100
02 nov 20201.653,501.653,501.598,011.604,131.604,13342.700
30 ott 20201.620,781.634,961.591,101.622,501.622,50411.100
29 ott 20201.600,001.643,101.589,001.630,261.630,26340.900
28 ott 20201.663,171.669,981.602,551.605,051.605,05420.800
27 ott 20201.738,561.745,001.685,361.697,711.697,71244.900
26 ott 20201.775,131.793,271.714,121.749,291.749,29294.900
23 ott 20201.800,791.826,161.788,951.823,551.823,55316.800
22 ott 20201.714,191.797,371.702,381.792,021.792,02475.100
21 ott 20201.660,001.704,261.657,381.702,031.702,03284.500
20 ott 20201.673,001.688,731.661,101.671,711.671,71292.600
19 ott 20201.679,751.686,471.652,371.653,021.653,02317.900
16 ott 20201.704,001.712,841.667,581.667,871.667,87416.200
15 ott 20201.700,001.711,161.686,421.702,111.702,11321.600
14 ott 20201.783,381.791,171.730,881.732,601.732,60316.800
13 ott 20201.840,001.846,981.771,871.780,971.780,97426.200
12 ott 20201.830,831.866,001.826,661.845,001.845,00357.000
09 ott 20201.807,001.828,811.786,711.817,891.817,89264.900
08 ott 20201.770,061.794,531.753,001.788,811.788,81262.900
07 ott 20201.724,001.761,181.720,001.758,851.758,85215.500
06 ott 20201.714,091.759,031.700,101.709,711.709,71330.400
05 ott 20201.705,281.720,471.662,471.706,791.706,79317.000
02 ott 20201.698,991.720,001.684,031.710,711.710,71269.900
01 ott 20201.735,541.750,001.730,001.742,981.742,98339.500
30 set 20201.682,641.729,791.679,001.710,681.710,68326.100
29 set 20201.700,151.712,271.670,411.672,981.672,98228.400
28 set 20201.694,991.729,251.671,251.700,401.700,40296.300
25 set 20201.635,001.660,741.612,001.657,771.657,77302.600
24 set 20201.617,281.680,351.601,011.650,571.650,57394.100
23 set 20201.692,101.693,091.633,741.638,471.638,47288.900
22 set 20201.659,221.679,341.625,001.674,001.674,00434.000
21 set 20201.676,201.688,091.632,171.652,391.652,39656.100
18 set 20201.791,161.794,521.720,001.732,281.732,28629.300
17 set 20201.783,191.805,841.756,491.787,211.787,21480.600
16 set 20201.800,001.837,831.787,901.806,661.806,66382.300
15 set 20201.797,411.817,741.785,001.787,001.787,00268.000
14 set 20201.803,001.805,451.774,601.784,591.784,59377.000
11 set 20201.813,521.835,021.769,981.783,741.783,74382.800
10 set 20201.871,001.901,901.811,741.816,591.816,59341.800
09 set 20201.887,551.910,081.823,401.871,071.871,07460.900
08 set 20201.886,861.930,081.882,941.891,601.891,60346.900
04 set 20201.947,971.962,601.906,081.917,741.917,74379.300
03 set 20201.952,151.966,221.909,891.945,451.945,45428.100
02 set 20201.940,001.955,401.895,651.948,731.948,73335.300
01 set 20201.905,131.937,001.899,731.928,861.928,86315.900
31 ago 20201.922,471.936,501.908,131.910,451.910,45321.200
28 ago 20201.896,151.955,611.895,231.945,251.945,25320.800
27 ago 20201.892,581.924,861.874,271.893,501.893,50398.900
26 ago 20201.838,801.883,971.835,011.866,971.866,97394.400
25 ago 20201.836,021.858,291.816,411.853,801.853,80313.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...