Mercados españoles abiertos en 7 hrs 4 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
134,69+1,03 (+0,77%)
Al cierre: 04:03PM EDT
135,43 +0,74 (+0,55%)
Después del cierre: 06:31PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 2022135,81136,67134,08134,69134,691.051.091
10 ago 2022134,79135,18133,32133,66133,661.069.200
09 ago 2022130,58131,47128,86131,45131,451.219.100
08 ago 2022131,75132,96130,62130,72130,721.170.700
05 ago 2022129,52131,91129,37130,32130,321.149.600
04 ago 2022130,41131,11129,20131,05131,051.358.000
03 ago 2022129,33131,91129,33130,97130,971.628.500
02 ago 2022127,76130,53126,75128,68128,682.099.200
01 ago 2022127,10129,20126,06128,69128,691.802.500
29 jul 2022127,90128,54126,41128,07128,071.782.000
28 jul 2022129,22130,17125,72128,00128,002.608.600
27 jul 2022126,34130,27125,10129,25129,254.455.700
26 jul 2022121,29121,89120,08120,22120,222.204.000
25 jul 2022121,31122,38119,58122,19122,191.553.100
22 jul 2022122,54125,10120,30120,83120,832.109.900
21 jul 2022120,54122,64119,06121,97121,971.685.000
20 jul 2022120,52123,61120,17122,69122,691.528.600
19 jul 2022119,53122,26119,53121,41121,411.830.600
18 jul 2022117,72120,33116,87117,42117,422.267.700
15 jul 2022115,17117,09114,08116,34116,342.191.600
14 jul 2022112,18114,12111,11113,31113,312.966.000
13 jul 2022110,01115,20109,61114,12114,122.965.500
12 jul 2022112,30114,47111,99112,64112,642.678.400
11 jul 2022111,10111,91109,57111,59111,591.725.400
08 jul 2022113,36113,55110,60111,59111,591.918.300
07 jul 2022111,40114,77110,78113,90113,902.718.600
06 jul 2022112,18113,31108,41109,75109,752.153.800
05 jul 2022110,25112,24109,27112,03112,032.421.000
01 jul 2022111,09113,05110,37112,99112,991.827.800
30 jun 2022111,04113,20109,14111,44111,443.915.700
29 jun 2022114,70115,42111,75113,06113,062.794.200
28 jun 2022117,87121,31115,20115,28115,281.870.800
27 jun 2022116,68119,00115,37117,03117,032.210.300
24 jun 2022112,41117,94111,88116,71116,712.588.300
23 jun 2022112,69112,79108,71110,52110,523.705.800
22 jun 2022113,16114,44111,17112,02112,023.303.100
21 jun 2022118,36118,36114,14114,44114,442.046.700
17 jun 2022116,30117,34113,65116,28116,282.680.900
16 jun 2022118,46119,01114,65115,42115,422.640.500
15 jun 2022121,31123,62120,26121,89121,892.472.300
14 jun 2022120,79122,03117,97119,14119,142.469.400
13 jun 2022123,65123,82119,35120,85120,853.183.900
10 jun 2022132,40134,45127,41127,47127,472.931.900
09 jun 2022140,05140,05135,79135,80135,801.714.900
08 jun 2022141,83142,88140,28140,71140,711.479.100
07 jun 2022142,32144,13140,57143,82143,821.162.000
06 jun 2022143,73145,70141,95144,42144,421.579.500
03 jun 2022140,34143,08139,96142,17142,171.067.900
02 jun 2022138,25142,40138,17142,29142,291.302.700
01 jun 2022141,11142,54136,51138,42138,421.455.600
31 may 2022140,63141,77139,23140,86140,863.310.700
27 may 2022139,34144,61139,34142,25142,251.860.600
26 may 2022133,47139,65132,95138,47138,472.623.500
26 may 20220.15 Dividendo
25 may 2022128,32132,39127,21131,74131,592.557.300
24 may 2022130,67130,99126,28128,28128,131.814.400
23 may 2022131,49132,95128,73132,35132,201.813.100
20 may 2022133,62134,29128,36130,28130,132.677.900
19 may 2022127,49133,90127,35131,71131,562.469.000
18 may 2022133,11134,29126,92128,66128,513.520.600
17 may 2022136,05136,86133,00135,08134,932.306.500
16 may 2022135,46136,20132,54132,85132,702.266.100
13 may 2022134,92137,28134,33136,59136,432.087.400
12 may 2022134,28135,77129,27132,43132,282.247.500
11 may 2022137,97140,91133,99134,51134,362.720.600
10 may 2022135,86139,80135,06137,79137,633.207.800
09 may 2022142,55142,56132,50133,31133,164.418.900
06 may 2022149,75150,00142,16143,48143,323.611.500
05 may 2022149,57153,14148,23149,89149,723.921.800
04 may 2022148,99151,64143,74151,39151,223.773.900
03 may 2022153,12154,70145,66148,96148,795.154.900
02 may 2022158,03158,78150,83155,41155,233.287.800
29 abr 2022161,04162,06154,93155,29155,112.194.400
28 abr 2022158,83162,55156,70161,22161,041.777.700
27 abr 2022151,69157,75150,92157,06156,882.516.000
26 abr 2022155,11156,85151,29151,72151,551.847.200
25 abr 2022152,96156,28150,60155,94155,762.331.000
22 abr 2022156,00157,49152,93153,35153,181.694.100
21 abr 2022166,71167,99156,81156,96156,782.268.000
20 abr 2022163,80166,22162,77162,91162,722.113.100
19 abr 2022157,38163,35156,68163,14162,952.204.000
18 abr 2022155,74160,02155,06156,57156,391.463.700
14 abr 2022154,46157,33153,90155,58155,402.351.200
13 abr 2022146,41154,28145,67153,93153,752.502.500
12 abr 2022145,00146,95143,85144,88144,721.698.100
11 abr 2022144,30147,19143,63143,70143,541.165.000
08 abr 2022144,71147,05143,84145,48145,311.646.700
07 abr 2022145,30146,44142,15145,55145,383.278.700
06 abr 2022150,01150,01144,81145,61145,442.031.600
05 abr 2022152,66153,65150,21151,55151,381.595.700
04 abr 2022150,00152,91148,98152,34152,171.775.200
01 abr 2022153,11153,84149,85150,71150,541.465.100
31 mar 2022152,74155,10151,53151,74151,571.814.800
30 mar 2022153,82155,77152,52153,15152,981.709.600
29 mar 2022153,60156,07153,08155,31155,132.518.400
28 mar 2022152,00152,12149,01150,68150,511.250.800
25 mar 2022152,21153,84150,96151,50151,331.074.600
24 mar 2022148,41152,05147,76151,89151,721.179.900
23 mar 2022149,57150,85148,37148,41148,241.267.500
22 mar 2022151,71153,49149,71151,42151,252.190.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...