XNAS
Datos históricos de Booking Holdings Inc.
Booking Holdings Inc. · BKNG
$160.73
▲ +0.31 (+0.19%)
Última operación · 10/10/2026, 17:42:41 UTC
- Variación en el periodo
- −22.39%
- Máximo
- US$220.81
- 16 de diciembre de 2025
- Mínimo
- US$150.14
- 20 de mayo de 2026
- Volumen medio diario
- 7.85 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 | 160.34 | 161.05 | 158.88 | 160.34 | +0.23% | 4.22 M |
| 8 oct 2026 | 154.62 | 160.68 | 154.26 | 159.97 | +2.63% | 7.78 M |
| 7 oct 2026 | 157.67 | 158.26 | 155.35 | 155.87 | −1.12% | 6.33 M |
| 6 oct 2026 | 158.54 | 160.50 | 155.34 | 157.63 | −0.44% | 7.15 M |
| 5 oct 2026 | 158.67 | 158.80 | 154.06 | 158.33 | −0.43% | 8.43 M |
| 2 oct 2026 | 161.23 | 162.24 | 158.38 | 159.02 | −0.79% | 7.69 M |
| 1 oct 2026 | 163.47 | 165.15 | 159.61 | 160.28 | −1.61% | 6.67 M |
| 30 sep 2026 | 162.65 | 166.02 | 160.98 | 162.91 | +0.35% | 8.39 M |
| 29 sep 2026 | 163.68 | 164.18 | 161.00 | 162.34 | −0.93% | 5.93 M |
| 28 sep 2026 | 162.63 | 166.19 | 160.75 | 163.87 | −0.05% | 8.64 M |
| 25 sep 2026 | 158.20 | 164.59 | 158.20 | 163.95 | +4.15% | 8.94 M |
| 24 sep 2026 | 157.05 | 159.25 | 155.38 | 157.41 | +0.97% | 9.5 M |
| 23 sep 2026 | 162.74 | 162.74 | 155.37 | 155.90 | −5.07% | 13.88 M |
| 22 sep 2026 | 172.10 | 173.29 | 160.59 | 164.22 | −2.55% | 14.36 M |
| 21 sep 2026 | 167.27 | 170.18 | 166.10 | 168.52 | +0.37% | 6.99 M |
| 18 sep 2026 | 169.15 | 169.93 | 166.90 | 167.90 | −1.54% | 18.46 M |
| 17 sep 2026 | 173.55 | 173.55 | 168.37 | 170.52 | −0.51% | 7.45 M |
| 16 sep 2026 | 171.34 | 173.69 | 170.04 | 171.40 | +0.05% | 5.99 M |
| 15 sep 2026 | 173.78 | 175.00 | 169.90 | 171.32 | −2.30% | 9 M |
| 14 sep 2026 | 176.12 | 182.00 | 174.57 | 175.35 | +0.82% | 8.33 M |
| 11 sep 2026 | 176.61 | 176.78 | 171.53 | 173.92 | −0.24% | 5.78 M |
| 10 sep 2026 | 172.04 | 176.91 | 171.10 | 174.33 | +0.52% | 6.42 M |
| 9 sep 2026 | 176.37 | 177.55 | 170.12 | 173.43 | −3.81% | 12.08 M |
| 8 sep 2026 | 191.58 | 192.00 | 179.53 | 180.30 | −6.72% | 10.89 M |
| 4 sep 2026 | 193.99 | 195.55 | 192.19 | 193.29 | −0.94% | 6.32 M |
| 3 sep 2026 | 200.59 | 203.26 | 194.68 | 195.13 | −2.24% | 7.38 M |
| 2 sep 2026 | 196.67 | 200.62 | 195.73 | 199.60 | +2.00% | 4.85 M |
| 1 sep 2026 | 198.40 | 201.43 | 195.15 | 195.69 | −1.71% | 5.3 M |
| 31 ago 2026 | 203.98 | 203.98 | 198.85 | 199.09 | −3.18% | 5.06 M |
| 28 ago 2026 | 203.58 | 207.56 | 203.06 | 205.63 | +1.52% | 3.59 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.