XNAS
Datos históricos de Airbnb, Inc.
Airbnb, Inc. · ABNB
$166.20
▼ -0.05 (-0.03%)
Última operación · 10/10/2026, 18:36:16 UTC
- Variación en el periodo
- +40.34%
- Máximo
- US$193.45
- 24 de agosto de 2026
- Mínimo
- US$110.81
- 20 de noviembre de 2025
- Volumen medio diario
- 4.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 162.94 | 166.08 | 162.16 | 165.87 | +1.62% | 2.04 M |
| 8 oct 2026 | 160.22 | 164.65 | 159.61 | 163.23 | +1.62% | 3.45 M |
| 7 oct 2026 | 159.21 | 161.57 | 158.66 | 160.63 | +0.15% | 2.54 M |
| 6 oct 2026 | 164.32 | 164.89 | 159.07 | 160.39 | −2.24% | 3.39 M |
| 5 oct 2026 | 162.84 | 164.86 | 161.85 | 164.07 | +1.01% | 4.16 M |
| 2 oct 2026 | 164.13 | 164.91 | 161.29 | 162.43 | +1.22% | 3.44 M |
| 1 oct 2026 | 161.15 | 161.75 | 157.80 | 160.47 | −0.11% | 4.84 M |
| 30 sep 2026 | 158.10 | 162.46 | 157.00 | 160.65 | +2.35% | 4.6 M |
| 29 sep 2026 | 156.10 | 158.40 | 153.70 | 156.96 | +0.56% | 4.4 M |
| 28 sep 2026 | 155.94 | 158.70 | 154.11 | 156.08 | −0.88% | 3.92 M |
| 25 sep 2026 | 152.18 | 158.64 | 151.18 | 157.47 | +4.02% | 5.48 M |
| 24 sep 2026 | 150.70 | 153.97 | 149.68 | 151.39 | +1.21% | 8.6 M |
| 23 sep 2026 | 159.52 | 160.20 | 149.00 | 149.58 | −7.56% | 13.68 M |
| 22 sep 2026 | 169.08 | 169.60 | 160.70 | 161.81 | −3.01% | 4.96 M |
| 21 sep 2026 | 166.56 | 167.97 | 164.70 | 166.84 | +0.37% | 3.3 M |
| 18 sep 2026 | 165.47 | 167.34 | 164.80 | 166.22 | +0.17% | 9.5 M |
| 17 sep 2026 | 169.31 | 169.31 | 165.00 | 165.93 | −0.94% | 3.18 M |
| 16 sep 2026 | 167.49 | 170.53 | 166.60 | 167.51 | −0.48% | 3.17 M |
| 15 sep 2026 | 168.88 | 169.77 | 166.63 | 168.32 | −1.37% | 2.43 M |
| 14 sep 2026 | 170.47 | 173.51 | 168.65 | 170.65 | +0.27% | 2.87 M |
| 11 sep 2026 | 170.03 | 170.43 | 167.65 | 170.19 | +1.52% | 2.8 M |
| 10 sep 2026 | 167.79 | 170.13 | 165.83 | 167.65 | −1.17% | 3.96 M |
| 9 sep 2026 | 172.98 | 174.40 | 168.90 | 169.63 | −2.81% | 4.9 M |
| 8 sep 2026 | 181.64 | 182.79 | 173.03 | 174.54 | −4.07% | 7.05 M |
| 4 sep 2026 | 183.15 | 184.51 | 181.16 | 181.94 | −1.79% | 3.41 M |
| 3 sep 2026 | 184.26 | 187.36 | 183.68 | 185.25 | +1.09% | 4.98 M |
| 2 sep 2026 | 183.28 | 183.56 | 180.16 | 183.26 | +0.39% | 3.41 M |
| 1 sep 2026 | 182.53 | 184.22 | 180.75 | 182.55 | −0.37% | 4.31 M |
| 31 ago 2026 | 188.22 | 189.33 | 181.84 | 183.22 | −3.28% | 7.6 M |
| 28 ago 2026 | 184.67 | 191.49 | 184.67 | 189.43 | +2.73% | 4.83 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.