La bourse est fermée

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3 521,08+18,60 (+0,53 %)
À la clôture : 04:00PM EDT
3 521,08 0,00 (0,00 %)
Échanges après Bourse : 05:32PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20243 484,233 541,873 484,233 521,083 521,08138 800
25 avr. 20243 522,723 525,003 466,273 502,483 502,48142 700
24 avr. 20243 505,253 571,113 505,253 517,523 517,52155 900
23 avr. 20243 468,223 546,903 468,223 533,993 533,99152 200
22 avr. 20243 441,123 492,523 424,523 463,003 463,00202 300
19 avr. 20243 460,513 478,193 405,163 414,823 414,82218 800
18 avr. 20243 470,003 485,163 424,143 430,143 430,14156 700
17 avr. 20243 472,983 493,413 430,573 443,913 443,91170 900
16 avr. 20243 470,533 497,473 450,793 467,773 467,77223 300
15 avr. 20243 583,073 625,233 480,983 485,633 485,63207 600
12 avr. 20243 579,373 598,583 501,503 531,803 531,80240 800
11 avr. 20243 576,923 656,813 568,053 637,873 637,87174 500
10 avr. 20243 572,573 617,343 546,933 586,133 586,13181 000
09 avr. 20243 610,003 614,223 530,843 581,483 581,48158 000
08 avr. 20243 589,883 634,253 589,153 601,173 601,17165 600
05 avr. 20243 530,003 610,483 530,003 601,903 601,90258 500
04 avr. 20243 658,003 671,483 518,303 521,933 521,93322 600
03 avr. 20243 599,003 646,113 595,423 632,383 632,38255 000
02 avr. 20243 518,603 585,073 518,603 566,093 566,09257 200
01 avr. 20243 651,033 654,853 548,003 568,873 568,87227 600
28 mars 20243 690,003 694,643 618,403 627,883 627,88274 100
27 mars 20243 677,943 711,433 656,143 673,503 673,50209 200
26 mars 20243 649,003 688,913 640,603 661,083 661,08274 900
25 mars 20243 608,443 629,833 569,503 626,943 626,94166 600
22 mars 20243 624,973 646,123 604,463 624,733 624,73205 400
21 mars 20243 615,293 660,193 586,663 647,813 647,81304 300
20 mars 20243 510,083 623,003 500,013 578,493 578,49430 400
19 mars 20243 454,113 510,193 445,023 505,983 505,98187 700
18 mars 20243 466,523 470,003 426,313 450,933 450,93231 000
15 mars 20243 498,293 501,003 409,013 413,983 413,98771 100
14 mars 20243 550,003 550,003 500,283 511,563 511,56347 900
13 mars 20243 500,003 519,723 482,233 500,003 500,00232 600
12 mars 20243 522,273 543,443 497,543 500,003 500,00188 400
11 mars 20243 477,763 546,023 476,483 502,743 502,74235 500
08 mars 20243 476,983 510,003 450,623 485,703 485,70305 400
07 mars 20243 433,503 484,103 408,923 477,763 477,76270 700
07 mars 20248.75 Dividende
06 mars 20243 433,003 447,463 398,973 428,033 419,28236 500
05 mars 20243 452,003 473,313 415,693 430,253 421,49287 500
04 mars 20243 461,793 502,233 452,503 461,403 452,56270 800
01 mars 20243 482,553 511,723 454,163 499,733 490,80348 400
29 févr. 20243 505,693 515,003 451,493 468,833 459,98480 900
28 févr. 20243 478,123 507,363 460,003 495,633 486,71339 600
27 févr. 20243 516,313 533,723 463,373 478,123 469,24392 900
26 févr. 20243 559,363 586,203 497,593 499,753 490,82433 200
23 févr. 20243 698,303 698,303 491,333 505,963 497,01958 500
22 févr. 20243 804,083 918,003 774,873 901,993 892,03474 000
21 févr. 20243 716,563 752,783 709,573 741,133 731,58229 500
20 févr. 20243 709,003 730,173 688,563 700,863 691,41254 900
16 févr. 20243 754,203 756,183 708,973 716,843 707,35209 600
15 févr. 20243 752,643 762,733 711,833 750,663 741,09297 500
14 févr. 20243 741,213 770,213 695,003 738,313 728,77253 700
13 févr. 20243 745,003 787,793 702,123 747,613 738,04264 100
12 févr. 20243 757,113 827,003 749,663 790,233 780,56247 300
09 févr. 20243 700,003 761,883 663,013 758,183 748,59398 900
08 févr. 20243 750,003 844,763 725,953 840,223 830,42376 500
07 févr. 20243 650,103 745,463 646,323 708,923 699,45284 800
06 févr. 20243 635,003 660,203 605,433 644,943 635,64277 000
05 févr. 20243 541,003 628,693 535,413 625,003 615,75230 800
02 févr. 20243 538,953 583,433 511,503 561,393 552,30197 600
01 févr. 20243 592,253 599,563 511,703 558,453 549,37196 500
31 janv. 20243 530,003 553,713 501,083 507,473 498,52186 400
30 janv. 20243 526,003 575,483 524,703 555,153 546,08185 500
29 janv. 20243 522,503 564,143 496,783 553,883 544,81219 500
26 janv. 20243 495,943 536,703 480,003 519,603 510,62209 600
25 janv. 20243 519,993 540,273 491,463 503,253 494,31278 100
24 janv. 20243 500,003 522,553 476,503 496,753 487,82260 900
23 janv. 20243 523,253 531,003 486,053 490,623 481,71238 200
22 janv. 20243 653,073 669,663 480,613 506,023 497,07456 400
19 janv. 20243 561,893 622,593 551,513 616,513 607,28235 100
18 janv. 20243 498,003 540,543 481,553 528,813 519,80223 000
17 janv. 20243 496,743 510,843 461,553 489,903 480,99182 400
16 janv. 20243 497,803 510,003 466,653 503,703 494,76173 200
12 janv. 20243 572,193 576,733 498,923 502,403 493,46167 200
11 janv. 20243 502,553 552,953 485,963 552,283 543,21167 500
10 janv. 20243 493,733 537,753 493,733 521,153 512,16148 500
09 janv. 20243 441,003 490,503 441,003 489,233 480,32224 300
08 janv. 20243 411,633 465,003 406,823 462,843 454,00264 700
05 janv. 20243 419,763 449,503 394,263 408,143 399,44321 800
04 janv. 20243 400,003 448,673 384,103 419,943 411,21176 600
03 janv. 20243 462,523 480,683 405,033 409,273 400,57327 400
02 janv. 20243 520,003 531,993 464,723 480,563 471,68333 400
29 déc. 20233 557,183 574,913 530,233 547,223 538,17164 500
28 déc. 20233 556,083 562,693 540,183 550,473 541,41139 700
27 déc. 20233 580,623 580,623 529,203 534,643 525,62169 000
26 déc. 20233 527,473 574,313 525,293 566,653 557,55197 700
22 déc. 20233 520,003 564,463 520,003 535,703 526,68254 900
21 déc. 20233 481,973 524,123 481,973 519,553 510,57218 000
20 déc. 20233 536,093 542,133 463,783 469,213 460,35315 900
19 déc. 20233 487,553 529,393 478,933 515,293 506,32216 400
18 déc. 20233 483,883 490,003 460,453 470,533 461,67202 000
15 déc. 20233 441,893 495,003 435,263 479,123 470,24904 300
14 déc. 20233 453,903 494,983 418,503 440,303 431,52275 400
13 déc. 20233 414,253 433,403 380,123 424,223 415,48220 000
12 déc. 20233 359,953 404,893 348,563 402,503 393,82243 000
11 déc. 20233 287,653 385,303 287,653 346,713 338,17330 700
08 déc. 20233 220,963 277,433 220,963 275,003 266,64244 900
07 déc. 20233 178,223 240,343 177,163 238,273 230,00279 300
06 déc. 20233 180,273 188,813 127,313 150,003 141,96189 100
05 déc. 20233 104,483 160,003 104,483 148,013 139,97183 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...