🇺🇸 ABNB — Airbnb, Inc.
Consumo cíclico CompraPrecio actual
166,96 USD
Máx. histórico
216,84
2091 días
Caída desde máximo
-23,00%
Rango 52 semanas
110,81 – 193,45
Variación hoy
-2,43%
Cierre anterior
171,11
Rango de hoy
166,70 – 171,28
Volumen hoy
3.735.275
Peor caída histórica
-61,96%
11/02/2021 → 28/12/2022
Aún sin recuperar
Volatilidad anualizada ⓘ
45,79%
- Nombre completo
- Airbnb, Inc.
- Divisa
- USD
- Mercado
- NasdaqGS
- Sector
- Consumo cíclico
- Industria
- Travel Services
- Empleados
- 8.200
- PER ⓘ
- 38,03 (puede no estar actualizado)
- Dividend yield
- 0,00% (puede no estar actualizado)
- Precio objetivo analistas
- 184,18 USD (puede no estar actualizado)
- Primera cotización
- 10/12/2020
- Precio actualizado
- hace 3 horas
Airbnb, Inc., together with its subsidiaries, operates a platform for stays, experiences, and services worldwide. The company's marketplace connects hosts and guests online or through mobile devices to book spaces, experiences, and services. It also offers gift cards. The company was formerly known as AirBed & Breakfast, Inc. and changed its name to Airbnb, Inc. in November 2010. Airbnb, Inc. was founded in 2007 and is headquartered in San Francisco, California.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Variación | Volatilidad día | Volumen |
|---|---|---|---|---|---|---|---|
| 18/11/2025 | 116,59 | 118,54 | 115,39 | 115,42 | -1,85% | 2,70% | 5.547.200 |
| 17/11/2025 | 120,74 | 121,33 | 116,70 | 117,60 | -3,62% | 3,83% | 5.187.100 |
| 14/11/2025 | 120,92 | 122,75 | 119,60 | 122,02 | +0,68% | 2,60% | 4.119.700 |
| 13/11/2025 | 121,51 | 123,40 | 121,00 | 121,19 | -0,41% | 1,98% | 3.716.000 |
| 12/11/2025 | 122,66 | 122,85 | 120,71 | 121,69 | -0,69% | 1,75% | 3.713.600 |
| 11/11/2025 | 120,28 | 123,46 | 120,00 | 122,53 | +1,94% | 2,88% | 4.424.700 |
| 10/11/2025 | 121,94 | 122,83 | 119,78 | 120,20 | -0,56% | 2,50% | 7.481.700 |
| 07/11/2025 | 125,50 | 125,76 | 117,15 | 120,88 | +0,29% | 6,86% | 11.756.000 |
| 06/11/2025 | 122,38 | 123,39 | 119,82 | 120,53 | -1,61% | 2,92% | 9.853.400 |
| 05/11/2025 | 122,00 | 124,09 | 121,60 | 122,50 | +0,12% | 2,04% | 4.580.400 |
| 04/11/2025 | 125,50 | 125,99 | 121,93 | 122,35 | -3,51% | 3,24% | 5.967.300 |
| 03/11/2025 | 126,46 | 127,33 | 124,62 | 126,80 | +0,21% | 2,14% | 4.053.800 |
| 31/10/2025 | 126,18 | 127,15 | 125,26 | 126,54 | +0,16% | 1,50% | 3.481.600 |
| 30/10/2025 | 125,47 | 128,28 | 125,26 | 126,34 | -0,11% | 2,40% | 4.013.400 |
| 29/10/2025 | 127,87 | 128,68 | 125,47 | 126,48 | -1,20% | 2,51% | 5.102.900 |
| 28/10/2025 | 129,59 | 130,05 | 127,67 | 128,01 | -0,82% | 1,84% | 4.463.200 |
| 27/10/2025 | 128,23 | 129,54 | 126,38 | 129,07 | +0,84% | 2,46% | 3.839.000 |
| 24/10/2025 | 127,65 | 129,06 | 127,35 | 127,99 | +0,50% | 1,34% | 3.344.300 |
| 23/10/2025 | 127,53 | 128,80 | 126,74 | 127,35 | -0,12% | 1,62% | 3.239.400 |
| 22/10/2025 | 128,52 | 128,97 | 127,31 | 127,50 | -0,82% | 1,29% | 3.292.700 |
| 21/10/2025 | 126,87 | 129,50 | 126,68 | 128,56 | +1,06% | 2,23% | 3.331.500 |
| 20/10/2025 | 126,11 | 128,50 | 125,79 | 127,21 | +1,03% | 2,15% | 3.976.900 |
| 17/10/2025 | 123,07 | 126,40 | 122,81 | 125,91 | +2,46% | 2,92% | 4.479.100 |
| 16/10/2025 | 124,26 | 126,97 | 122,05 | 122,89 | -1,10% | 3,96% | 5.254.200 |
| 15/10/2025 | 124,34 | 125,88 | 122,69 | 124,26 | +1,11% | 2,56% | 5.677.900 |
| 14/10/2025 | 117,69 | 124,47 | 117,69 | 122,89 | +3,39% | 5,76% | 6.171.600 |
| 13/10/2025 | 118,91 | 119,80 | 118,25 | 118,86 | +0,57% | 1,30% | 3.344.800 |
| 10/10/2025 | 120,30 | 120,58 | 116,32 | 118,19 | -1,63% | 3,54% | 5.107.100 |
| 09/10/2025 | 120,46 | 121,42 | 119,56 | 120,15 | +0,13% | 1,54% | 3.414.800 |
| 08/10/2025 | 120,24 | 120,77 | 118,91 | 119,99 | +0,12% | 1,55% | 4.407.400 |