Mercados españoles cerrados

Hyatt Hotels Corporation (H)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
151,38+1,57 (+1,05%)
A partir del 01:11PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024152,10156,01150,92151,38151,38379.435
23 abr 2024146,47150,20146,47149,81149,81655.400
22 abr 2024147,83148,63145,90146,58146,58541.600
19 abr 2024147,36149,28145,19146,37146,37493.800
18 abr 2024149,51149,82147,53147,80147,80428.000
17 abr 2024149,70150,24148,06148,84148,84679.600
16 abr 2024150,75151,07148,87149,75149,75492.500
15 abr 2024155,03155,72150,96152,00152,00513.700
12 abr 2024155,05156,19152,54152,75152,75564.200
11 abr 2024155,04157,27154,30156,98156,98374.400
10 abr 2024155,62156,99155,17155,89155,89393.600
09 abr 2024157,26157,83154,72157,37157,37606.000
08 abr 2024157,29158,13156,63157,29157,29727.400
05 abr 2024155,89157,94155,12157,17157,17327.000
04 abr 2024159,33159,63155,03155,80155,80309.700
03 abr 2024154,87157,72154,87157,48157,48381.700
02 abr 2024156,71157,05154,88155,47155,47349.300
01 abr 2024159,67159,98157,56158,11158,11399.200
28 mar 2024161,36161,50159,44159,62159,62431.700
27 mar 2024160,50161,06159,32160,84160,84384.600
26 mar 2024159,00160,51158,19159,32159,32616.200
25 mar 2024159,69160,12157,80157,85157,85755.900
22 mar 2024158,47159,91158,23159,15159,15376.700
21 mar 2024159,70159,94158,08159,44159,44374.400
20 mar 2024156,73158,68156,73158,30158,30487.500
19 mar 2024155,58157,53155,58157,11157,11394.600
18 mar 2024154,80157,10153,83156,12156,12494.100
15 mar 2024153,73156,06153,06153,60153,60936.300
14 mar 2024157,09157,25154,48156,13156,13457.500
13 mar 2024156,98158,35156,57157,02157,02789.600
12 mar 2024154,58156,95153,95156,51156,51502.100
11 mar 2024154,10155,73152,85154,17154,17704.000
08 mar 2024156,98158,64156,02156,70156,70540.100
07 mar 2024157,53158,51155,76156,65156,65756.100
06 mar 2024158,57159,81157,33157,34157,34966.400
05 mar 2024156,90158,80156,82157,83157,83749.800
04 mar 2024157,19158,32156,07157,52157,52732.700
01 mar 2024154,52158,31153,71157,85157,85918.000
29 feb 2024151,96153,83150,41153,59153,591.329.700
28 feb 2024150,77152,79150,04152,24152,24533.300
27 feb 2024151,65151,90149,22151,47151,471.140.600
27 feb 20240.15 Dividendo
26 feb 2024150,82152,06149,46151,11150,961.570.500
23 feb 2024137,53150,66136,84150,17150,022.250.700
22 feb 2024134,68136,76134,56135,54135,41856.700
21 feb 2024131,54133,83131,28133,55133,42698.300
20 feb 2024132,90133,38132,05132,28132,15745.500
16 feb 2024133,63133,98132,28132,83132,70709.900
15 feb 2024130,32134,94128,90134,33134,201.369.200
14 feb 2024127,06129,91125,79129,07128,941.138.500
13 feb 2024128,97128,97125,45126,51126,38893.000
12 feb 2024131,03132,80130,78132,76132,63647.200
09 feb 2024130,30130,71128,91130,48130,35652.900
08 feb 2024130,08131,59129,57131,00130,87500.000
07 feb 2024129,43130,74128,24129,49129,36605.300
06 feb 2024128,97129,65127,78129,49129,36803.200
05 feb 2024129,70130,14128,00128,90128,77617.000
02 feb 2024129,93131,73128,15130,89130,76566.000
01 feb 2024128,71130,29126,77130,21130,08795.800
31 ene 2024130,12131,09128,35128,37128,24925.500
30 ene 2024130,97132,48130,67130,70130,57564.400
29 ene 2024130,29131,32129,51131,17131,04883.600
26 ene 2024130,91131,33129,91130,44130,31819.300
25 ene 2024132,91133,43130,96131,14131,01797.400
24 ene 2024132,41132,41130,46130,76130,63478.600
23 ene 2024132,08132,85131,02131,18131,05696.900
22 ene 2024131,24132,62131,10131,12130,99720.700
19 ene 2024129,85131,09128,80130,58130,45583.600
18 ene 2024128,48129,67127,39129,57129,44590.900
17 ene 2024125,22128,17125,22127,73127,60662.800
16 ene 2024125,55127,02124,40126,94126,81826.800
12 ene 2024129,55129,55126,90127,90127,77538.800
11 ene 2024129,20130,30128,49128,84128,71426.400
10 ene 2024128,68130,55128,66129,19129,06546.800
09 ene 2024127,88128,95127,70128,57128,44684.300
08 ene 2024128,37129,90127,78129,87129,74572.900
05 ene 2024126,25129,48126,13128,37128,24560.600
04 ene 2024127,70128,78126,45126,53126,40743.700
03 ene 2024128,71129,93126,45127,56127,43752.300
02 ene 2024129,98131,34128,66129,98129,85655.600
29 dic 2023130,70131,53130,12130,41130,28539.900
28 dic 2023130,27130,94129,84130,62130,49371.800
27 dic 2023130,74130,93129,41130,35130,22401.200
26 dic 2023130,20131,40129,79131,09130,96365.300
22 dic 2023130,13130,67129,20130,49130,36447.500
21 dic 2023128,43130,27128,12130,03129,90724.100
20 dic 2023129,34129,58126,67127,06126,931.140.400
19 dic 2023131,93133,12130,36130,53130,401.078.500
18 dic 2023130,42131,52129,52131,41131,28447.400
15 dic 2023129,60130,94128,93130,64130,511.387.200
14 dic 2023129,54133,62129,54130,37130,241.125.900
13 dic 2023127,14128,59125,63127,73127,60830.800
12 dic 2023127,77127,95126,99127,40127,27923.600
11 dic 2023123,00128,65123,00127,74127,611.710.900
08 dic 2023120,95123,26120,69122,64122,52832.600
07 dic 2023118,12120,85118,12120,82120,70706.100
06 dic 2023118,08119,93117,86118,12118,00750.200
05 dic 2023118,96119,57116,20117,00116,881.290.700
04 dic 2023118,02121,13118,02120,04119,921.001.800
01 dic 2023114,75118,29114,02118,10117,98870.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...