La bourse ferme dans 5 h 2 min

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2 404,29-4,76 (-0,20 %)
À la clôture : 4:00PM EDT

2 404,29 0,00 (0,00 %)
Avant Bourse : 6:05AM EDT

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 avr. 20212 403,922 415,792 367,152 404,292 404,29789 700
12 avr. 20212 436,002 450,202 396,492 409,052 409,05551 400
09 avr. 20212 434,002 454,722 405,552 450,062 450,06239 800
08 avr. 20212 392,002 435,432 392,002 427,992 427,99222 000
07 avr. 20212 429,062 440,212 395,572 410,642 410,64235 500
06 avr. 20212 415,002 447,412 407,232 422,002 422,00411 100
05 avr. 20212 410,002 436,882 386,862 409,182 409,18342 300
01 avr. 20212 354,282 389,732 348,232 382,462 382,46248 200
31 mars 20212 345,682 363,922 319,312 329,842 329,84530 800
30 mars 20212 343,252 370,232 316,792 334,892 334,89250 400
29 mars 20212 311,002 375,002 307,412 351,362 351,36341 400
26 mars 20212 275,942 329,332 246,642 323,532 323,53377 000
25 mars 20212 186,702 282,882 173,002 268,912 268,91421 300
24 mars 20212 231,802 278,002 199,012 202,732 202,73441 000
23 mars 20212 250,622 250,622 184,472 215,002 215,00501 900
22 mars 20212 340,002 340,002 225,002 231,892 231,89531 300
19 mars 20212 332,822 350,092 265,812 287,742 287,74636 500
18 mars 20212 428,032 447,462 344,002 346,952 346,95498 000
17 mars 20212 373,502 469,582 370,002 461,782 461,78393 800
16 mars 20212 416,352 429,532 380,012 396,562 396,56359 300
15 mars 20212 412,762 443,522 374,012 439,502 439,50468 800
12 mars 20212 358,992 412,832 350,882 401,042 401,04404 600
11 mars 20212 398,282 447,472 343,782 362,062 362,06512 200
10 mars 20212 379,352 420,002 363,912 369,322 369,32443 900
09 mars 20212 380,142 441,752 344,012 366,792 366,79481 700
08 mars 20212 303,432 412,342 298,362 368,742 368,74564 000
05 mars 20212 235,772 312,802 178,882 307,102 307,10435 300
04 mars 20212 277,172 277,172 163,402 219,352 219,35484 100
03 mars 20212 286,232 334,942 272,142 275,002 275,00364 500
02 mars 20212 338,002 342,002 275,002 282,212 282,21310 000
01 mars 20212 372,992 382,302 300,212 320,502 320,50359 900
26 févr. 20212 343,902 345,002 251,712 328,512 328,51503 900
25 févr. 20212 419,932 438,952 261,472 273,202 273,20751 800
24 févr. 20212 343,772 450,262 324,182 443,502 443,50610 000
23 févr. 20212 348,362 367,002 292,172 359,372 359,37515 300
22 févr. 20212 265,672 392,972 265,672 350,022 350,02504 100
19 févr. 20212 273,002 322,042 259,852 293,052 293,05353 500
18 févr. 20212 190,032 275,912 190,032 259,792 259,79317 000
17 févr. 20212 183,392 237,952 174,152 233,772 233,77287 700
16 févr. 20212 139,192 198,032 133,712 184,162 184,16242 400
12 févr. 20212 126,352 188,992 110,012 150,582 150,58210 600
11 févr. 20212 145,342 183,662 132,842 159,262 159,26258 300
10 févr. 20212 116,302 161,212 091,182 141,762 141,76334 100
09 févr. 20212 082,882 104,852 051,642 085,282 085,28229 700
08 févr. 20212 117,052 131,662 070,792 099,562 099,56219 000
05 févr. 20212 109,292 129,992 073,882 096,422 096,42238 400
04 févr. 20212 036,192 085,902 015,662 082,942 082,94355 200
03 févr. 20212 079,532 094,802 024,722 027,302 027,30352 600
02 févr. 20212 035,002 112,912 025,412 065,532 065,53440 700
01 févr. 20211 996,192 006,381 965,001 990,461 990,46478 700
29 janv. 20212 036,002 040,001 938,801 944,331 944,33536 200
28 janv. 20211 979,042 048,771 935,882 034,102 034,10843 300
27 janv. 20211 949,331 975,961 860,731 886,091 886,09705 600
26 janv. 20212 033,372 056,731 974,651 983,161 983,16447 600
25 janv. 20212 044,862 060,351 947,092 018,432 018,43879 500
22 janv. 20212 101,832 109,512 065,002 066,242 066,24356 700
21 janv. 20212 140,902 157,012 105,002 109,942 109,94460 800
20 janv. 20212 179,982 179,982 124,562 160,052 160,05339 000
19 janv. 20212 135,002 169,952 108,962 163,042 163,04274 900
15 janv. 20212 179,292 179,292 116,002 119,232 119,23340 800
14 janv. 20212 185,272 215,782 178,772 182,592 182,59273 100
13 janv. 20212 168,402 208,082 168,402 182,422 182,42239 600
12 janv. 20212 237,362 243,642 191,632 196,342 196,34259 400
11 janv. 20212 252,432 290,042 214,032 221,272 221,27320 600
08 janv. 20212 256,342 289,982 248,472 281,542 281,54310 500
07 janv. 20212 278,152 288,002 219,772 239,852 239,85299 700
06 janv. 20212 175,892 288,492 160,002 249,812 249,81393 400
05 janv. 20212 164,002 225,942 154,562 188,072 188,07348 200
04 janv. 20212 250,002 257,192 121,212 164,082 164,08334 000
31 déc. 20202 198,072 227,972 185,002 227,272 227,27176 600
30 déc. 20202 200,002 214,012 174,972 205,262 205,26229 700
29 déc. 20202 165,982 200,002 153,962 185,402 185,40341 900
28 déc. 20202 129,452 152,262 124,462 137,922 137,92251 000
24 déc. 20202 119,002 119,002 081,002 088,352 088,35182 500
23 déc. 20202 055,392 114,152 050,432 100,852 100,85314 700
22 déc. 20202 068,352 069,362 031,392 052,822 052,82198 800
21 déc. 20202 050,002 071,822 024,022 068,202 068,20357 100
18 déc. 20202 118,752 118,752 087,932 099,652 099,65536 200
17 déc. 20202 117,952 126,952 070,522 113,432 113,43295 300
16 déc. 20202 118,202 118,202 077,402 098,712 098,71238 600
15 déc. 20202 078,222 105,822 055,012 098,052 098,05314 700
14 déc. 20202 120,092 143,062 065,082 066,012 066,01339 200
11 déc. 20202 090,222 104,022 050,132 089,212 089,21354 500
10 déc. 20202 094,992 151,582 079,192 104,872 104,87380 200
09 déc. 20202 100,472 170,032 076,812 107,112 107,11697 900
08 déc. 20202 093,062 128,212 082,452 086,652 086,65342 300
07 déc. 20202 119,972 137,432 085,002 128,782 128,78321 500
04 déc. 20202 103,702 138,972 090,002 125,032 125,03339 500
03 déc. 20202 096,802 122,032 065,182 096,632 096,63337 300
02 déc. 20202 052,672 097,992 036,882 078,422 078,42247 700
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...