Mercados españoles abiertos en 3 hrs 28 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,87 +0,43 (+0,52%) Bitcoin EUR
53.782,63 -2.185,48 (-3,90%)
Hilton Worldwide Holdings Inc. (0J5I.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:07PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 195,66 | 197,99 | 195,66 | 197,99 | 197,99 | 53 |
| 30 abr 2024 | 201,61 | 202,21 | 198,77 | 199,47 | 199,47 | 59 |
| 29 abr 2024 | 202,33 | 204,31 | 201,46 | 202,05 | 202,05 | 234 |
| 26 abr 2024 | 203,16 | 205,08 | 202,70 | 202,70 | 202,70 | 196 |
| 25 abr 2024 | 204,50 | 204,60 | 202,05 | 204,31 | 204,31 | 481 |
| 24 abr 2024 | 203,16 | 210,11 | 203,16 | 205,35 | 205,35 | 702 |
| 23 abr 2024 | 195,07 | 197,49 | 194,90 | 197,05 | 197,05 | 1374 |
| 22 abr 2024 | 196,09 | 196,89 | 194,39 | 196,67 | 196,67 | 647 |
| 19 abr 2024 | 198,94 | 200,04 | 194,74 | 195,17 | 195,17 | 420 |
| 18 abr 2024 | 201,38 | 201,98 | 198,61 | 198,61 | 198,61 | 479 |
| 17 abr 2024 | 202,63 | 202,71 | 199,66 | 199,89 | 199,89 | 652 |
| 16 abr 2024 | 203,60 | 205,35 | 202,54 | 203,45 | 203,45 | 740 |
| 15 abr 2024 | 209,12 | 210,03 | 206,98 | 206,98 | 206,98 | 647 |
| 12 abr 2024 | 208,56 | 209,28 | 204,72 | 204,72 | 204,72 | 472 |
| 11 abr 2024 | 208,89 | 210,86 | 208,02 | 210,84 | 210,84 | 500 |
| 10 abr 2024 | 208,44 | 209,86 | 207,95 | 208,75 | 208,75 | 407 |
| 09 abr 2024 | 212,00 | 212,38 | 208,15 | 209,82 | 209,82 | 1213 |
| 08 abr 2024 | 212,00 | 212,37 | 211,24 | 212,20 | 212,20 | 206 |
| 05 abr 2024 | 209,09 | 212,11 | 208,77 | 211,00 | 211,00 | 949 |
| 04 abr 2024 | 214,24 | 214,46 | 212,92 | 212,92 | 212,92 | 2238 |
| 03 abr 2024 | 210,17 | 212,72 | 210,17 | 212,62 | 212,62 | 279 |
| 02 abr 2024 | 211,05 | 211,67 | 210,39 | 210,70 | 210,70 | 881 |
| 28 mar 2024 | 215,54 | 215,75 | 213,33 | 213,33 | 213,33 | 487 |
| 27 mar 2024 | 214,17 | 215,00 | 212,61 | 213,21 | 213,21 | 404 |
| 26 mar 2024 | 212,82 | 213,70 | 212,13 | 213,25 | 213,25 | 1600 |
| 25 mar 2024 | 211,22 | 211,36 | 209,13 | 210,45 | 210,45 | 1123 |
| 22 mar 2024 | 210,53 | 211,55 | 210,09 | 211,21 | 211,21 | 420 |
| 21 mar 2024 | 211,75 | 211,75 | 210,49 | 211,43 | 211,43 | 1212 |
| 20 mar 2024 | 208,59 | 211,42 | 208,34 | 210,80 | 210,80 | 2258 |
| 19 mar 2024 | 208,30 | 208,76 | 207,20 | 207,37 | 207,37 | 556 |
| 18 mar 2024 | 206,09 | 207,49 | 205,18 | 207,49 | 207,49 | 761 |
| 15 mar 2024 | 205,42 | 207,23 | 204,58 | 205,21 | 205,21 | 1296 |
| 14 mar 2024 | 209,73 | 209,73 | 206,57 | 206,57 | 206,57 | 1571 |
| 13 mar 2024 | 206,80 | 209,01 | 206,66 | 208,75 | 208,75 | 469 |
| 12 mar 2024 | 205,20 | 206,86 | 205,10 | 206,86 | 206,86 | 158 |
| 11 mar 2024 | 204,98 | 205,53 | 202,80 | 204,58 | 204,58 | 312 |
| 08 mar 2024 | 204,67 | 206,19 | 203,80 | 206,07 | 206,07 | 464 |
| 07 mar 2024 | 204,78 | 205,52 | 203,55 | 203,55 | 203,55 | 845 |
| 06 mar 2024 | 204,63 | 206,48 | 204,00 | 205,24 | 205,24 | 1147 |
| 05 mar 2024 | 201,60 | 203,59 | 200,56 | 203,38 | 203,38 | 501 |
| 04 mar 2024 | 204,29 | 204,92 | 203,00 | 203,96 | 203,96 | 179 |
| 01 mar 2024 | 204,17 | 204,81 | 202,56 | 204,81 | 204,81 | 1794 |
| 29 feb 2024 | 203,75 | 204,59 | 202,51 | 204,26 | 204,26 | 368 |
| 28 feb 2024 | 203,46 | 205,36 | 202,83 | 204,92 | 204,92 | 161 |
| 27 feb 2024 | 203,01 | 204,11 | 202,70 | 203,13 | 203,13 | 413 |
| 26 feb 2024 | 204,54 | 204,67 | 202,47 | 203,08 | 203,08 | 449 |
| 23 feb 2024 | 202,11 | 204,52 | 202,11 | 203,26 | 203,26 | 375 |
| 22 feb 2024 | 200,15 | 203,50 | 200,15 | 203,15 | 203,15 | 600 |
| 22 feb 2024 | 0.15 Dividendo | |||||
| 21 feb 2024 | 197,21 | 199,04 | 196,88 | 199,04 | 198,90 | 334 |
| 20 feb 2024 | 198,37 | 199,03 | 196,97 | 197,33 | 197,18 | 758 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 196,16 | 197,72 | 195,02 | 197,72 | 197,57 | 505 |
| 15 feb 2024 | 193,56 | 196,19 | 193,11 | 196,19 | 196,05 | 541 |
| 14 feb 2024 | 191,69 | 192,07 | 189,77 | 192,07 | 191,93 | 1228 |
| 13 feb 2024 | 188,16 | 190,53 | 187,08 | 188,21 | 188,07 | 335 |
| 12 feb 2024 | 192,56 | 193,74 | 191,73 | 193,74 | 193,60 | 900 |
| 09 feb 2024 | 194,01 | 194,01 | 192,26 | 192,52 | 192,37 | 967 |
| 08 feb 2024 | 197,59 | 197,98 | 192,24 | 194,18 | 194,03 | 572 |
| 07 feb 2024 | 192,04 | 198,11 | 190,92 | 197,54 | 197,39 | 294 |
| 06 feb 2024 | 193,06 | 194,65 | 191,99 | 194,10 | 193,95 | 103 |
| 05 feb 2024 | 195,37 | 195,37 | 191,98 | 193,05 | 192,90 | 614 |
| 02 feb 2024 | 192,87 | 195,69 | 192,46 | 195,69 | 195,54 | 878 |
| 01 feb 2024 | 190,84 | 191,97 | 190,29 | 190,76 | 190,62 | 237 |
| 31 ene 2024 | 193,59 | 193,96 | 191,91 | 192,48 | 192,33 | 614 |
| 30 ene 2024 | 192,57 | 194,80 | 192,47 | 194,75 | 194,60 | 3864 |
| 29 ene 2024 | 192,36 | 192,61 | 191,24 | 191,81 | 191,66 | 87 |
| 26 ene 2024 | 191,49 | 192,92 | 191,07 | 192,26 | 192,12 | 306 |
| 25 ene 2024 | 189,91 | 191,55 | 189,43 | 191,18 | 191,04 | 154 |
| 24 ene 2024 | 188,60 | 188,60 | 187,29 | 188,23 | 188,09 | 137 |
| 23 ene 2024 | 188,35 | 189,30 | 187,40 | 187,57 | 187,43 | 564 |
| 22 ene 2024 | 188,52 | 189,87 | 187,63 | 188,46 | 188,32 | 2294 |
| 19 ene 2024 | 185,46 | 187,14 | 184,97 | 187,08 | 186,94 | 895 |
| 18 ene 2024 | 184,52 | 185,26 | 183,01 | 183,01 | 182,87 | 1037 |
| 17 ene 2024 | 182,37 | 183,76 | 181,19 | 182,65 | 182,51 | 351 |
| 16 ene 2024 | 181,85 | 182,66 | 181,00 | 182,02 | 181,88 | 1192 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 182,59 | 183,17 | 180,93 | 181,91 | 181,77 | 325 |
| 11 ene 2024 | 182,72 | 183,20 | 181,93 | 182,18 | 182,04 | 211 |
| 10 ene 2024 | 181,65 | 182,87 | 181,56 | 182,41 | 182,27 | 6502 |
| 09 ene 2024 | 179,77 | 181,25 | 179,55 | 181,25 | 181,11 | 1473 |
| 08 ene 2024 | 180,68 | 180,88 | 179,88 | 180,88 | 180,74 | 523 |
| 05 ene 2024 | 178,23 | 181,07 | 178,23 | 180,54 | 180,40 | 226 |
| 04 ene 2024 | 180,31 | 180,57 | 180,10 | 180,32 | 180,18 | 228 |
| 03 ene 2024 | 178,71 | 180,01 | 178,55 | 179,00 | 178,87 | 902 |
| 02 ene 2024 | 181,25 | 182,74 | 179,48 | 179,48 | 179,35 | 428 |
| 29 dic 2023 | 182,50 | 183,34 | 181,53 | 182,19 | 182,05 | 373 |
| 28 dic 2023 | 181,54 | 181,84 | 181,03 | 181,81 | 181,67 | 60 |
| 27 dic 2023 | 181,20 | 181,20 | 181,16 | 181,16 | 181,02 | 191 |
| 22 dic 2023 | 181,84 | 182,51 | 180,81 | 181,53 | 181,39 | 375 |
| 21 dic 2023 | 179,00 | 180,50 | 178,41 | 180,02 | 179,88 | 192 |
| 20 dic 2023 | 178,62 | 179,42 | 177,64 | 179,10 | 178,97 | 4178 |
| 19 dic 2023 | 178,00 | 180,47 | 178,00 | 180,21 | 180,07 | 6781 |
| 18 dic 2023 | 177,85 | 178,36 | 176,86 | 177,89 | 177,76 | 1692 |
| 15 dic 2023 | 176,13 | 177,21 | 175,91 | 176,18 | 176,05 | 801 |
| 14 dic 2023 | 178,09 | 179,80 | 176,03 | 176,10 | 175,97 | 20.080 |
| 13 dic 2023 | 178,08 | 178,89 | 177,65 | 178,10 | 177,97 | 282 |
| 12 dic 2023 | 177,82 | 178,41 | 176,82 | 178,30 | 178,17 | 123 |
| 11 dic 2023 | 172,62 | 177,75 | 172,62 | 177,26 | 177,13 | 193 |
| 08 dic 2023 | 170,82 | 171,61 | 170,13 | 171,53 | 171,40 | 213 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.