Mercados españoles cerrados en 2 hrs 48 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
214,60-6,06 (-2,75%)
Al cierre: 04:00PM EDT
214,99 +0,39 (+0,18%)
Antes de la apertura: 08:25AM EDT
Intervalo de fechas:
25 jul 2023 - 25 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 2024219,30219,66214,21214,60214,601.365.300
23 jul 2024219,59222,89218,97220,66220,661.046.500
22 jul 2024218,91220,69215,56220,15220,151.189.500
19 jul 2024219,19220,16216,88219,19219,191.594.800
18 jul 2024219,27221,38217,51219,00219,001.287.200
17 jul 2024226,50227,01219,29219,79219,792.044.700
16 jul 2024224,00229,03224,00228,19228,191.648.100
15 jul 2024221,28223,12220,41222,99222,991.500.000
12 jul 2024217,88222,42216,54220,72220,721.794.900
11 jul 2024220,00220,10216,45216,86216,861.644.000
10 jul 2024214,23220,00214,23219,85219,851.777.700
09 jul 2024214,53218,21214,40215,25215,251.541.100
08 jul 2024215,40216,34213,19214,57214,571.172.100
05 jul 2024216,52216,52213,04214,41214,411.193.500
03 jul 2024216,29217,26215,35216,12216,12734.400
02 jul 2024214,36215,95213,22215,60215,60999.500
01 jul 2024218,73218,83212,44214,23214,231.573.800
28 jun 2024215,11218,58215,11218,20218,203.934.300
27 jun 2024213,53215,52212,70215,07215,071.728.700
26 jun 2024214,19215,00211,98213,05213,051.327.500
25 jun 2024217,71218,42214,20215,08215,081.367.800
24 jun 2024216,00217,39214,33217,04217,041.727.100
21 jun 2024217,50217,60213,98215,88215,882.129.400
20 jun 2024215,71218,45215,45217,81217,812.265.500
18 jun 2024215,00216,90213,88216,00216,001.689.300
17 jun 2024209,96214,85209,16214,62214,621.636.200
14 jun 2024210,14210,61207,81210,32210,321.192.400
13 jun 2024210,30211,93208,11211,64211,641.266.600
12 jun 2024207,22211,06207,14210,71210,711.609.500
11 jun 2024204,03206,06202,48205,88205,881.394.300
10 jun 2024201,57205,34201,51204,82204,821.535.200
07 jun 2024200,67202,25200,29202,18202,181.303.100
06 jun 2024202,60204,52200,05201,17201,171.466.600
05 jun 2024201,40202,79199,05202,58202,581.406.300
04 jun 2024197,02201,75197,02200,44200,442.258.600
03 jun 2024200,71201,40195,97198,16198,161.761.100
31 may 2024197,35200,81196,29200,60200,603.477.200
30 may 2024197,05197,91194,93196,53196,531.603.600
29 may 2024198,39198,39195,42196,48196,481.864.900
28 may 2024202,71203,83199,38200,00200,001.133.800
24 may 2024200,86203,36200,35203,24203,241.429.900
23 may 2024204,86204,86199,31200,03200,031.916.200
22 may 2024205,34207,59202,52204,43204,433.077.400
21 may 2024205,31206,27203,57205,80205,801.699.600
20 may 2024204,43207,15204,43205,57205,571.131.500
17 may 2024206,50206,91204,13204,19204,19899.700
16 may 2024204,77206,84204,08205,79205,791.511.300
16 may 20240.15 Dividendo
15 may 2024205,17207,66204,01204,57204,422.111.900
14 may 2024205,96206,49203,03205,30205,152.096.700
13 may 2024208,63209,00205,01206,09205,941.912.500
10 may 2024204,80208,33204,48208,08207,932.431.300
09 may 2024198,73203,73197,17203,48203,331.476.900
08 may 2024199,00200,64198,49200,39200,24990.900
07 may 2024200,30201,47199,09199,71199,56902.100
06 may 2024198,58200,28198,27200,10199,95903.900
03 may 2024198,65200,28197,34197,54197,401.853.100
02 may 2024198,76198,76196,72197,53197,391.466.200
01 may 2024196,69200,64196,00197,74197,601.694.100
30 abr 2024201,61202,15197,03197,28197,141.756.300
29 abr 2024202,33204,47201,40202,16202,011.134.600
26 abr 2024203,31205,10201,97202,12201,971.573.000
25 abr 2024203,08204,86202,04203,93203,782.083.900
24 abr 2024205,56210,34204,23204,70204,553.141.300
23 abr 2024195,24197,72194,71197,04196,902.142.700
22 abr 2024196,09197,06194,12195,14195,001.898.700
19 abr 2024198,94200,05193,86194,47194,332.581.100
18 abr 2024201,22202,10197,93198,82198,671.273.600
17 abr 2024202,63203,61199,62200,48200,331.936.000
16 abr 2024203,76205,49202,28202,50202,351.023.000
15 abr 2024209,19210,10204,39204,43204,281.202.000
12 abr 2024208,68209,12204,23205,10204,951.638.100
11 abr 2024208,89212,15207,79210,76210,611.288.600
10 abr 2024209,15209,94208,04209,59209,441.149.300
09 abr 2024212,21212,73208,11209,91209,76935.900
08 abr 2024211,57212,63211,15211,58211,421.086.300
05 abr 2024209,26212,19208,40211,69211,531.379.700
04 abr 2024214,07214,72207,69208,79208,641.233.800
03 abr 2024210,89213,02210,74212,17212,011.163.400
02 abr 2024211,17211,68210,23210,37210,221.412.800
01 abr 2024213,31214,57212,20212,70212,541.038.900
28 mar 2024214,63215,79213,05213,31213,151.247.500
27 mar 2024214,17215,14212,34214,34214,181.225.100
26 mar 2024212,82213,74212,26213,04212,881.482.700
25 mar 2024210,75211,22208,85210,12209,971.176.400
22 mar 2024210,53211,70210,46211,30211,151.045.700
21 mar 2024211,44211,86210,25210,55210,401.462.600
20 mar 2024208,59211,53207,97210,51210,361.340.300
19 mar 2024207,29208,77207,06208,12207,971.038.500
18 mar 2024206,09207,96205,01206,50206,352.349.400
15 mar 2024204,71207,19203,91204,66204,513.029.500
14 mar 2024209,56209,71206,15206,92206,771.742.000
13 mar 2024207,34209,13206,56208,53208,381.272.500
12 mar 2024205,20207,94204,91207,03206,88973.600
11 mar 2024205,40205,64202,78204,19204,04840.700
08 mar 2024204,28206,64204,03205,71205,56932.300
07 mar 2024204,78205,24203,30204,94204,791.115.400
06 mar 2024204,11206,65203,48203,61203,461.277.900
05 mar 2024202,11203,95200,85203,81203,661.396.400
04 mar 2024204,53204,91202,03202,41202,261.170.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...