Dati storici Airbnb - ABNB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	133,97	136,66	129,87	133,23	4.955.372	0,03	0,02%
1 Mese	133,45	148,64	129,87	136,34	5.477.350	0,55	0,41%
3 Mesi	118,22	148,64	112,575	130,50	4.341.843	15,78	13,35%
6 Mesi	145,71	155,66	110,38	133,14	4.474.260	-11,71	-8,04%
1 Anno	127,95	170,10	110,38	141,42	4.570.399	6,05	4,73%
3 Anni	190,44	191,73	81,91	130,59	5.779.903	-56,44	-29,64%
5 Anni	146,55	219,94	81,91	139,30	6.022.289	-12,55	-8,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	135,25	3,81	2,90%	130,22	135,38	130,22	5.535.885
20 Nov 2024	131,44	-0,75	-0,57%	131,15	131,96	129,87	5.158.278
19 Nov 2024	132,19	-0,31	-0,23%	132,56	133,4499	131,58	4.508.719
16 Nov 2024	132,50	-2,06	-1,53%	134,105	134,53	131,31	4.797.347
15 Nov 2024	134,56	1,80	1,36%	133,97	136,66	133,15	4.776.633
14 Nov 2024	132,76	-0,44	-0,33%	133,50	135,13	131,3305	4.920.807
13 Nov 2024	133,20	-4,20	-3,06%	135,65	136,12	133,13	6.897.197
12 Nov 2024	137,40	2,79	2,07%	136,20	139,16	135,12	6.533.199
09 Nov 2024	134,61	-12,76	-8,66%	134,67	137,71	132,76	19.229.451
08 Nov 2024	147,37	6,46	4,58%	141,76	148,64	141,70	11.871.647
07 Nov 2024	140,91	3,09	2,24%	141,98	142,95	139,41	4.744.626
06 Nov 2024	137,82	0,95	0,69%	137,83	140,87	137,135	4.988.523
05 Nov 2024	136,87	0,41	0,30%	136,40	137,55	135,45	2.458.613
01 Nov 2024	136,46	1,67	1,24%	133,96	136,88	133,8052	3.715.232
31 Ott 2024	134,79	-1,71	-1,25%	137,70	138,06	134,26	5.044.891
30 Ott 2024	136,50	-1,28	-0,93%	136,44	138,66	136,31	3.005.530
29 Ott 2024	137,78	2,00	1,47%	135,57	138,35	135,27	2.870.344
28 Ott 2024	135,78	1,20	0,89%	136,30	137,30	135,40	3.260.616
26 Ott 2024	134,58	1,83	1,38%	133,38	135,28	133,17	2.551.765
25 Ott 2024	132,75	0,83	0,63%	133,45	133,75	131,66	2.677.690
24 Ott 2024	131,92	-3,67	-2,71%	135,00	136,20	131,27	3.442.831
23 Ott 2024	135,59	-1,60	-1,17%	136,11	136,35	135,3316	2.408.255
22 Ott 2024	137,19	0,74	0,54%	135,66	137,99	135,13	2.900.351