Mexico - Delayed Quote MXN

Booking Holdings Inc. (BKNG.MX)

106,338.93
-11.07
(-0.01%)
At close: May 30 at 8:43:31 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 30, 2025106,338.93106,338.93106,338.93106,338.93106,338.936
May 29, 2025106,350.00106,350.00106,350.00106,350.00106,350.00-
May 28, 2025106,350.00106,350.00106,350.00106,350.00106,350.0010
May 27, 2025105,322.12105,322.12105,322.12105,322.12105,322.125
May 26, 2025102,742.65102,742.65102,742.65102,742.65102,742.65-
May 23, 2025102,742.65102,742.65102,742.65102,742.65102,742.6526
May 22, 2025101,908.41101,908.41101,908.41101,908.41101,908.41-
May 21, 2025101,908.41101,908.41101,908.41101,908.41101,908.41-
May 20, 2025101,908.41101,908.41101,908.41101,908.41101,908.4134
May 19, 2025102,050.00102,050.00102,050.00102,050.00102,050.00-
May 16, 2025102,050.00102,050.00102,050.00102,050.00102,050.00-
May 15, 2025102,050.00102,050.00102,050.00102,050.00102,050.00-
May 14, 2025102,050.00102,050.00102,050.00102,050.00102,050.00-
May 13, 2025102,050.00102,050.00102,050.00102,050.00102,050.00-
May 12, 2025102,050.00102,050.00102,050.00102,050.00102,050.00-
May 9, 2025102,050.00102,050.00102,050.00102,050.00102,050.00-
May 8, 2025102,050.00102,050.00102,050.00102,050.00102,050.00-
May 7, 2025102,050.00102,050.00102,050.00102,050.00102,050.007
May 6, 202594,986.5494,986.5494,986.5494,986.5494,986.54-
May 5, 202594,986.5494,986.5494,986.5494,986.5494,986.54-
May 2, 202594,986.5494,986.5494,986.5494,986.5494,986.54-
Apr 30, 202594,986.5494,986.5494,986.5494,986.5494,986.54-
Apr 29, 202594,986.5494,986.5494,986.5494,986.5494,986.5447
Apr 28, 202594,818.9694,818.9694,818.9694,818.9694,818.96315
Apr 25, 202594,344.7094,344.7094,344.7094,344.7094,344.7012
Apr 24, 202593,120.4193,120.4193,120.4193,120.4193,120.41-
Apr 23, 202593,120.4193,120.4193,120.4193,120.4193,120.4130
Apr 22, 202591,646.6891,646.6891,646.6891,646.6891,646.68-
Apr 21, 202591,646.6891,646.6891,646.6891,646.6891,646.68-
Apr 16, 202591,646.6891,646.6891,646.6891,646.6891,646.68-
Apr 15, 202591,646.6891,646.6891,646.6891,646.6891,646.68-
Apr 14, 202591,646.6891,646.6891,646.6891,646.6891,646.68-
Apr 11, 202591,646.6891,646.6891,646.6891,646.6891,646.68-
Apr 10, 202591,646.6891,646.6891,646.6891,646.6891,646.68-
Apr 9, 202591,646.6891,646.6891,646.6891,646.6891,646.6841
Apr 8, 202589,684.0689,684.0689,684.0689,684.0689,684.0675
Apr 7, 202589,471.5889,471.5889,471.5889,471.5889,471.58-
Apr 4, 202589,471.5889,471.5889,471.5889,471.5889,471.58-
Apr 3, 202589,471.5889,471.5889,471.5889,471.5889,471.5817
Apr 2, 202594,932.6894,932.6894,932.6894,932.6894,932.68-
Apr 1, 202594,932.6894,932.6894,932.6894,932.6894,932.6820
Mar 31, 202594,630.2694,630.2694,630.2694,630.2694,630.26-
Mar 28, 202594,630.2694,630.2694,630.2694,630.2694,630.2634
Mar 27, 202597,278.3597,278.3597,278.3597,278.3597,278.3522
Mar 26, 202595,839.4295,839.4295,839.4295,839.4295,839.4218
Mar 25, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 24, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 21, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 20, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 19, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 18, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 14, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 13, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 12, 202588,520.0388,520.0388,520.0388,520.0388,520.03-
Mar 11, 202588,520.0388,520.0388,520.0388,520.0388,520.0366
Mar 10, 202594,468.3194,468.3194,468.3194,468.3194,468.31-
Mar 7, 2025 186.31105 Dividend
Mar 7, 202594,468.3194,468.3194,468.3194,468.3194,468.3110
Mar 6, 2025100,600.00100,600.00100,600.00100,600.00100,590.40-
Mar 5, 202599,852.00100,900.0099,700.00100,600.00100,590.40111
Mar 4, 2025101,250.00101,250.00101,250.00101,250.00101,240.345
Mar 3, 2025100,900.00100,900.00100,900.00100,900.00100,890.38-
Feb 28, 2025100,900.00100,900.00100,900.00100,900.00100,890.38-
Feb 27, 2025100,900.00100,900.00100,900.00100,900.00100,890.3837
Feb 26, 2025106,248.00106,248.00106,248.00106,248.00106,237.86-
Feb 25, 2025106,248.00106,248.00106,248.00106,248.00106,237.86-
Feb 24, 2025106,248.00106,248.00106,248.00106,248.00106,237.86-
Feb 21, 2025103,516.00106,300.00103,516.00106,248.00106,237.8666
Feb 20, 2025103,308.00103,308.00102,412.69102,412.69102,402.9175
Feb 19, 2025105,075.00105,075.00105,075.00105,075.00105,064.985
Feb 18, 2025104,076.00104,266.56104,076.00104,264.60104,254.6594
Feb 17, 2025103,378.39103,378.39103,378.39103,378.39103,368.52-
Feb 14, 2025103,378.39103,378.39103,378.39103,378.39103,368.52-
Feb 13, 2025103,378.39103,378.39103,378.39103,378.39103,368.5212
Feb 12, 2025101,394.84101,394.84101,394.84101,394.84101,385.1620
Feb 11, 202598,000.0098,000.0098,000.0098,000.0097,990.65-
Feb 10, 202598,000.0098,000.0098,000.0098,000.0097,990.65-
Feb 7, 202598,000.0098,000.0098,000.0098,000.0097,990.65-
Feb 6, 202598,790.0098,790.0098,000.0098,000.0097,990.65177
Feb 5, 202597,785.0097,850.0097,462.4597,462.4597,453.1671
Feb 4, 202598,300.0098,300.0098,300.0098,300.0098,290.62-
Jan 31, 202599,032.0099,350.0098,300.0098,300.0098,290.6220
Jan 30, 202597,690.0097,690.0097,690.0097,690.0097,680.6833
Jan 29, 202597,275.7897,275.7897,275.7897,275.7897,266.50-
Jan 28, 202597,275.7897,275.7897,275.7897,275.7897,266.5016
Jan 27, 202598,427.0098,427.0098,427.0098,427.0098,417.6127
Jan 24, 202594,452.2594,452.2594,452.2594,452.2594,443.23-
Jan 23, 202594,452.2594,452.2594,452.2594,452.2594,443.23-
Jan 22, 202594,385.0094,464.9094,385.0094,452.2594,443.23183
Jan 21, 2025100,146.72100,146.72100,146.72100,146.72100,137.16-
Jan 20, 2025100,146.72100,146.72100,146.72100,146.72100,137.16-
Jan 17, 2025100,146.72100,146.72100,146.72100,146.72100,137.16-
Jan 16, 2025100,146.72100,146.72100,146.72100,146.72100,137.169
Jan 15, 202598,880.7798,880.7798,880.7798,880.7798,871.34-
Jan 14, 202598,880.7798,880.7798,880.7798,880.7798,871.34-
Jan 13, 202598,880.7798,880.7798,880.7798,880.7798,871.34-
Jan 10, 202598,880.7798,880.7798,880.7798,880.7798,871.3438
Jan 9, 202598,558.9698,558.9698,558.9698,558.9698,549.55-
Jan 8, 202598,558.9698,558.9698,558.9698,558.9698,549.55-
Jan 7, 202598,558.9698,558.9698,558.9698,558.9698,549.556
Jan 6, 202599,689.0999,689.0999,689.0999,689.0999,679.5826
Jan 3, 2025101,217.87101,217.87101,217.87101,217.87101,208.21-
Jan 2, 2025101,217.87101,217.87101,217.87101,217.87101,208.21-
Dec 31, 2024101,217.87101,217.87101,217.87101,217.87101,208.21-
Dec 30, 2024101,217.87101,217.87101,217.87101,217.87101,208.21-
Dec 27, 2024101,217.87101,217.87101,217.87101,217.87101,208.215
Dec 26, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 24, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 23, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 20, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 19, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 18, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 17, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 16, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 13, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 11, 2024104,364.00104,364.00104,364.00104,364.00104,354.04-
Dec 10, 2024103,839.00104,364.00103,839.00104,364.00104,354.0437
Dec 9, 2024104,489.95104,489.95104,489.95104,489.95104,479.9810
Dec 6, 2024 169.81476 Dividend
Dec 6, 2024107,337.66107,337.66107,200.00107,200.00107,189.7727
Dec 5, 2024106,311.89106,311.89106,311.89106,311.89106,293.00-
Dec 4, 2024106,311.89106,311.89106,311.89106,311.89106,293.0018
Dec 3, 2024106,173.72106,173.72106,173.72106,173.72106,154.84-
Dec 2, 2024106,173.72106,173.72106,173.72106,173.72106,154.84-
Nov 29, 2024106,173.72106,173.72106,173.72106,173.72106,154.847
Nov 28, 2024105,774.25105,774.25105,774.25105,774.25105,755.45-
Nov 27, 2024105,774.25105,774.25105,774.25105,774.25105,755.45-
Nov 26, 2024105,774.25105,774.25105,774.25105,774.25105,755.45-
Nov 25, 2024105,774.25105,774.25105,774.25105,774.25105,755.45-
Nov 22, 2024105,774.25105,774.25105,774.25105,774.25105,755.4538
Nov 21, 2024105,300.00105,300.00105,300.00105,300.00105,281.291,227
Nov 20, 202499,984.1099,984.1099,984.1099,984.1099,966.346
Nov 19, 2024101,625.21101,625.21101,625.21101,625.21101,607.15-
Nov 15, 2024101,625.21101,625.21101,625.21101,625.21101,607.15-
Nov 14, 2024101,625.21101,625.21101,625.21101,625.21101,607.1530
Nov 13, 2024103,300.00103,300.00103,300.00103,300.00103,281.64-
Nov 12, 2024103,300.00103,300.00103,300.00103,300.00103,281.6415
Nov 11, 2024100,447.84100,447.84100,447.84100,447.84100,429.99-
Nov 8, 2024100,447.84100,447.84100,447.84100,447.84100,429.99-
Nov 7, 2024100,447.84100,447.84100,447.84100,447.84100,429.99-
Nov 6, 2024100,597.27100,597.27100,447.84100,447.84100,429.99149
Nov 5, 202498,290.4498,290.4498,290.4498,290.4498,272.9770
Nov 4, 202493,757.2293,757.2293,757.2293,757.2293,740.55-
Nov 1, 202493,757.2293,757.2293,757.2293,757.2293,740.556
Oct 31, 202493,450.0093,450.0093,450.0093,450.0093,433.3916
Oct 30, 202489,264.8889,264.8889,264.8889,264.8889,249.0295
Oct 29, 202487,073.9687,073.9687,073.9687,073.9687,058.49-
Oct 28, 202487,073.9687,073.9687,073.9687,073.9687,058.49-
Oct 25, 202487,073.9687,073.9687,073.9687,073.9687,058.49-
Oct 24, 202487,073.9687,073.9687,073.9687,073.9687,058.49-
Oct 23, 202487,073.9687,073.9687,073.9687,073.9687,058.49-
Oct 22, 202487,073.9687,073.9687,073.9687,073.9687,058.49-
Oct 21, 202487,073.9687,073.9687,073.9687,073.9687,058.4920
Oct 18, 202486,032.3286,032.3286,032.3286,032.3286,017.03-
Oct 17, 202486,032.3286,032.3286,032.3286,032.3286,017.03-
Oct 16, 202486,032.3286,032.3286,032.3286,032.3286,017.03122
Oct 15, 202480,387.5680,387.5680,387.5680,387.5680,373.27-
Oct 14, 202480,387.5680,387.5680,387.5680,387.5680,373.27-
Oct 11, 202480,387.5680,387.5680,387.5680,387.5680,373.27-
Oct 10, 202480,387.5680,387.5680,387.5680,387.5680,373.27-
Oct 9, 202480,387.5680,387.5680,387.5680,387.5680,373.27-
Oct 8, 202480,387.5680,387.5680,387.5680,387.5680,373.27-
Oct 7, 202480,387.5680,387.5680,387.5680,387.5680,373.27-
Oct 4, 202480,387.5680,387.5680,387.5680,387.5680,373.2711
Oct 3, 202479,689.4079,689.4079,689.4079,689.4079,675.23-
Oct 2, 202479,689.4079,689.4079,689.4079,689.4079,675.2375
Sep 30, 202483,391.7783,391.7783,391.7783,391.7783,376.95-
Sep 27, 202483,391.7783,391.7783,391.7783,391.7783,376.95-
Sep 26, 202483,391.7783,391.7783,391.7783,391.7783,376.95128
Sep 25, 202477,875.2377,875.2377,875.2377,875.2377,861.38-
Sep 24, 202477,875.2377,875.2377,875.2377,875.2377,861.38-
Sep 23, 202477,875.2377,875.2377,875.2377,875.2377,861.38-
Sep 20, 202477,875.2377,875.2377,875.2377,875.2377,861.386
Sep 19, 202477,264.0077,545.0077,264.0077,545.0077,531.2231
Sep 18, 202475,550.4675,550.4675,550.4675,550.4675,537.03-
Sep 17, 202475,550.4675,550.4675,550.4675,550.4675,537.03-
Sep 13, 202475,550.4675,550.4675,550.4675,550.4675,537.03-
Sep 12, 202475,550.4675,550.4675,550.4675,550.4675,537.03-
Sep 11, 202475,550.4675,550.4675,550.4675,550.4675,537.03-
Sep 10, 202475,550.4675,550.4675,550.4675,550.4675,537.03-
Sep 9, 202475,550.4675,550.4675,550.4675,550.4675,537.03-
Sep 6, 2024 169.81476 Dividend
Sep 6, 202475,550.4675,550.4675,550.4675,550.4675,537.037
Sep 5, 202475,650.8375,650.8375,650.8375,650.8375,628.63-
Sep 4, 202475,650.8375,650.8375,650.8375,650.8375,628.6376
Sep 3, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Sep 2, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 30, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 29, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 28, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 27, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 26, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 23, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 22, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 21, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 20, 202468,469.1068,469.1068,469.1068,469.1068,449.02-
Aug 19, 202468,469.1068,469.1068,469.1068,469.1068,449.02665
Aug 16, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 15, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 14, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 13, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 12, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 9, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 8, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 7, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 6, 202465,075.0065,075.0065,075.0065,075.0065,055.91-
Aug 5, 202465,075.0065,075.0065,075.0065,075.0065,055.9121
Aug 2, 202468,915.9068,915.9068,915.9068,915.9068,895.68-
Aug 1, 202468,915.9068,915.9068,915.9068,915.9068,895.68-
Jul 31, 202468,915.9068,915.9068,915.9068,915.9068,895.6850
Jul 30, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 29, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 26, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 25, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 24, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 23, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 22, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 19, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 18, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 17, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 16, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 15, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 12, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 11, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 10, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 9, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 8, 202471,075.4671,075.4671,075.4671,075.4671,054.61-
Jul 5, 202471,075.4671,075.4671,075.4671,075.4671,054.615
Jul 4, 202471,643.4271,643.4271,643.4271,643.4271,622.40-
Jul 3, 202471,643.4271,643.4271,643.4271,643.4271,622.40-
Jul 2, 202471,609.7671,643.4271,609.7671,643.4271,622.4034
Jul 1, 202473,262.8373,262.8373,262.8373,262.8373,241.33-
Jun 28, 202473,262.8373,262.8373,262.8373,262.8373,241.3335
Jun 27, 202473,676.4173,676.4173,676.4173,676.4173,654.7916
Jun 26, 202472,182.4772,182.4772,182.4772,182.4772,161.28-
Jun 25, 202472,182.4772,182.4772,182.4772,182.4772,161.28-
Jun 24, 202472,182.4772,182.4772,182.4772,182.4772,161.28-
Jun 21, 202472,182.4772,182.4772,182.4772,182.4772,161.2845
Jun 20, 202473,229.2773,229.2773,229.2773,229.2773,207.79-
Jun 19, 202473,229.2773,229.2773,229.2773,229.2773,207.79-
Jun 18, 202473,229.2773,229.2773,229.2773,229.2773,207.79130
Jun 17, 202471,326.7671,326.7671,326.7671,326.7671,305.83-
Jun 14, 202471,326.7671,326.7671,326.7671,326.7671,305.83-
Jun 13, 202471,326.7671,326.7671,326.7671,326.7671,305.8325
Jun 12, 202470,198.0670,198.0670,198.0670,198.0670,177.47-
Jun 11, 202470,198.0670,198.0670,198.0670,198.0670,177.4730
Jun 10, 202469,434.8269,434.8269,434.8269,434.8269,414.4550
Jun 7, 2024 169.81476 Dividend
Jun 7, 202466,485.0066,485.0066,485.0066,485.0066,465.50-
Jun 6, 202466,485.0066,485.0066,485.0066,485.0066,456.75-
Jun 5, 202466,485.0066,485.0066,485.0066,485.0066,456.75-
Jun 4, 202466,485.0066,485.0066,485.0066,485.0066,456.75-
Jun 3, 202466,485.0066,485.0066,485.0066,485.0066,456.758
May 31, 202463,353.8363,353.8363,353.8363,353.8363,326.91-
May 30, 202463,353.8363,353.8363,353.8363,353.8363,326.91-