Mercados españoles abiertos en 7 hrs 4 min
S&P 500
4.207,27 -2,97 (-0,07%) Nasdaq
12.779,91 -74,89 (-0,58%) NIKKEI 225
27.819,33 -180,63 (-0,65%) Dólar/Euro
1,0326 +0,0001 (+0,01%) Petróleo Brent
99,32 -0,28 (-0,28%) BTC-EUR
23.216,01 -134,99 (-0,58%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 ago 2022 | 135,81 | 136,67 | 134,08 | 134,69 | 134,69 | 1.051.091 |
| 10 ago 2022 | 134,79 | 135,18 | 133,32 | 133,66 | 133,66 | 1.069.200 |
| 09 ago 2022 | 130,58 | 131,47 | 128,86 | 131,45 | 131,45 | 1.219.100 |
| 08 ago 2022 | 131,75 | 132,96 | 130,62 | 130,72 | 130,72 | 1.170.700 |
| 05 ago 2022 | 129,52 | 131,91 | 129,37 | 130,32 | 130,32 | 1.149.600 |
| 04 ago 2022 | 130,41 | 131,11 | 129,20 | 131,05 | 131,05 | 1.358.000 |
| 03 ago 2022 | 129,33 | 131,91 | 129,33 | 130,97 | 130,97 | 1.628.500 |
| 02 ago 2022 | 127,76 | 130,53 | 126,75 | 128,68 | 128,68 | 2.099.200 |
| 01 ago 2022 | 127,10 | 129,20 | 126,06 | 128,69 | 128,69 | 1.802.500 |
| 29 jul 2022 | 127,90 | 128,54 | 126,41 | 128,07 | 128,07 | 1.782.000 |
| 28 jul 2022 | 129,22 | 130,17 | 125,72 | 128,00 | 128,00 | 2.608.600 |
| 27 jul 2022 | 126,34 | 130,27 | 125,10 | 129,25 | 129,25 | 4.455.700 |
| 26 jul 2022 | 121,29 | 121,89 | 120,08 | 120,22 | 120,22 | 2.204.000 |
| 25 jul 2022 | 121,31 | 122,38 | 119,58 | 122,19 | 122,19 | 1.553.100 |
| 22 jul 2022 | 122,54 | 125,10 | 120,30 | 120,83 | 120,83 | 2.109.900 |
| 21 jul 2022 | 120,54 | 122,64 | 119,06 | 121,97 | 121,97 | 1.685.000 |
| 20 jul 2022 | 120,52 | 123,61 | 120,17 | 122,69 | 122,69 | 1.528.600 |
| 19 jul 2022 | 119,53 | 122,26 | 119,53 | 121,41 | 121,41 | 1.830.600 |
| 18 jul 2022 | 117,72 | 120,33 | 116,87 | 117,42 | 117,42 | 2.267.700 |
| 15 jul 2022 | 115,17 | 117,09 | 114,08 | 116,34 | 116,34 | 2.191.600 |
| 14 jul 2022 | 112,18 | 114,12 | 111,11 | 113,31 | 113,31 | 2.966.000 |
| 13 jul 2022 | 110,01 | 115,20 | 109,61 | 114,12 | 114,12 | 2.965.500 |
| 12 jul 2022 | 112,30 | 114,47 | 111,99 | 112,64 | 112,64 | 2.678.400 |
| 11 jul 2022 | 111,10 | 111,91 | 109,57 | 111,59 | 111,59 | 1.725.400 |
| 08 jul 2022 | 113,36 | 113,55 | 110,60 | 111,59 | 111,59 | 1.918.300 |
| 07 jul 2022 | 111,40 | 114,77 | 110,78 | 113,90 | 113,90 | 2.718.600 |
| 06 jul 2022 | 112,18 | 113,31 | 108,41 | 109,75 | 109,75 | 2.153.800 |
| 05 jul 2022 | 110,25 | 112,24 | 109,27 | 112,03 | 112,03 | 2.421.000 |
| 01 jul 2022 | 111,09 | 113,05 | 110,37 | 112,99 | 112,99 | 1.827.800 |
| 30 jun 2022 | 111,04 | 113,20 | 109,14 | 111,44 | 111,44 | 3.915.700 |
| 29 jun 2022 | 114,70 | 115,42 | 111,75 | 113,06 | 113,06 | 2.794.200 |
| 28 jun 2022 | 117,87 | 121,31 | 115,20 | 115,28 | 115,28 | 1.870.800 |
| 27 jun 2022 | 116,68 | 119,00 | 115,37 | 117,03 | 117,03 | 2.210.300 |
| 24 jun 2022 | 112,41 | 117,94 | 111,88 | 116,71 | 116,71 | 2.588.300 |
| 23 jun 2022 | 112,69 | 112,79 | 108,71 | 110,52 | 110,52 | 3.705.800 |
| 22 jun 2022 | 113,16 | 114,44 | 111,17 | 112,02 | 112,02 | 3.303.100 |
| 21 jun 2022 | 118,36 | 118,36 | 114,14 | 114,44 | 114,44 | 2.046.700 |
| 17 jun 2022 | 116,30 | 117,34 | 113,65 | 116,28 | 116,28 | 2.680.900 |
| 16 jun 2022 | 118,46 | 119,01 | 114,65 | 115,42 | 115,42 | 2.640.500 |
| 15 jun 2022 | 121,31 | 123,62 | 120,26 | 121,89 | 121,89 | 2.472.300 |
| 14 jun 2022 | 120,79 | 122,03 | 117,97 | 119,14 | 119,14 | 2.469.400 |
| 13 jun 2022 | 123,65 | 123,82 | 119,35 | 120,85 | 120,85 | 3.183.900 |
| 10 jun 2022 | 132,40 | 134,45 | 127,41 | 127,47 | 127,47 | 2.931.900 |
| 09 jun 2022 | 140,05 | 140,05 | 135,79 | 135,80 | 135,80 | 1.714.900 |
| 08 jun 2022 | 141,83 | 142,88 | 140,28 | 140,71 | 140,71 | 1.479.100 |
| 07 jun 2022 | 142,32 | 144,13 | 140,57 | 143,82 | 143,82 | 1.162.000 |
| 06 jun 2022 | 143,73 | 145,70 | 141,95 | 144,42 | 144,42 | 1.579.500 |
| 03 jun 2022 | 140,34 | 143,08 | 139,96 | 142,17 | 142,17 | 1.067.900 |
| 02 jun 2022 | 138,25 | 142,40 | 138,17 | 142,29 | 142,29 | 1.302.700 |
| 01 jun 2022 | 141,11 | 142,54 | 136,51 | 138,42 | 138,42 | 1.455.600 |
| 31 may 2022 | 140,63 | 141,77 | 139,23 | 140,86 | 140,86 | 3.310.700 |
| 27 may 2022 | 139,34 | 144,61 | 139,34 | 142,25 | 142,25 | 1.860.600 |
| 26 may 2022 | 133,47 | 139,65 | 132,95 | 138,47 | 138,47 | 2.623.500 |
| 26 may 2022 | 0.15 Dividendo | |||||
| 25 may 2022 | 128,32 | 132,39 | 127,21 | 131,74 | 131,59 | 2.557.300 |
| 24 may 2022 | 130,67 | 130,99 | 126,28 | 128,28 | 128,13 | 1.814.400 |
| 23 may 2022 | 131,49 | 132,95 | 128,73 | 132,35 | 132,20 | 1.813.100 |
| 20 may 2022 | 133,62 | 134,29 | 128,36 | 130,28 | 130,13 | 2.677.900 |
| 19 may 2022 | 127,49 | 133,90 | 127,35 | 131,71 | 131,56 | 2.469.000 |
| 18 may 2022 | 133,11 | 134,29 | 126,92 | 128,66 | 128,51 | 3.520.600 |
| 17 may 2022 | 136,05 | 136,86 | 133,00 | 135,08 | 134,93 | 2.306.500 |
| 16 may 2022 | 135,46 | 136,20 | 132,54 | 132,85 | 132,70 | 2.266.100 |
| 13 may 2022 | 134,92 | 137,28 | 134,33 | 136,59 | 136,43 | 2.087.400 |
| 12 may 2022 | 134,28 | 135,77 | 129,27 | 132,43 | 132,28 | 2.247.500 |
| 11 may 2022 | 137,97 | 140,91 | 133,99 | 134,51 | 134,36 | 2.720.600 |
| 10 may 2022 | 135,86 | 139,80 | 135,06 | 137,79 | 137,63 | 3.207.800 |
| 09 may 2022 | 142,55 | 142,56 | 132,50 | 133,31 | 133,16 | 4.418.900 |
| 06 may 2022 | 149,75 | 150,00 | 142,16 | 143,48 | 143,32 | 3.611.500 |
| 05 may 2022 | 149,57 | 153,14 | 148,23 | 149,89 | 149,72 | 3.921.800 |
| 04 may 2022 | 148,99 | 151,64 | 143,74 | 151,39 | 151,22 | 3.773.900 |
| 03 may 2022 | 153,12 | 154,70 | 145,66 | 148,96 | 148,79 | 5.154.900 |
| 02 may 2022 | 158,03 | 158,78 | 150,83 | 155,41 | 155,23 | 3.287.800 |
| 29 abr 2022 | 161,04 | 162,06 | 154,93 | 155,29 | 155,11 | 2.194.400 |
| 28 abr 2022 | 158,83 | 162,55 | 156,70 | 161,22 | 161,04 | 1.777.700 |
| 27 abr 2022 | 151,69 | 157,75 | 150,92 | 157,06 | 156,88 | 2.516.000 |
| 26 abr 2022 | 155,11 | 156,85 | 151,29 | 151,72 | 151,55 | 1.847.200 |
| 25 abr 2022 | 152,96 | 156,28 | 150,60 | 155,94 | 155,76 | 2.331.000 |
| 22 abr 2022 | 156,00 | 157,49 | 152,93 | 153,35 | 153,18 | 1.694.100 |
| 21 abr 2022 | 166,71 | 167,99 | 156,81 | 156,96 | 156,78 | 2.268.000 |
| 20 abr 2022 | 163,80 | 166,22 | 162,77 | 162,91 | 162,72 | 2.113.100 |
| 19 abr 2022 | 157,38 | 163,35 | 156,68 | 163,14 | 162,95 | 2.204.000 |
| 18 abr 2022 | 155,74 | 160,02 | 155,06 | 156,57 | 156,39 | 1.463.700 |
| 14 abr 2022 | 154,46 | 157,33 | 153,90 | 155,58 | 155,40 | 2.351.200 |
| 13 abr 2022 | 146,41 | 154,28 | 145,67 | 153,93 | 153,75 | 2.502.500 |
| 12 abr 2022 | 145,00 | 146,95 | 143,85 | 144,88 | 144,72 | 1.698.100 |
| 11 abr 2022 | 144,30 | 147,19 | 143,63 | 143,70 | 143,54 | 1.165.000 |
| 08 abr 2022 | 144,71 | 147,05 | 143,84 | 145,48 | 145,31 | 1.646.700 |
| 07 abr 2022 | 145,30 | 146,44 | 142,15 | 145,55 | 145,38 | 3.278.700 |
| 06 abr 2022 | 150,01 | 150,01 | 144,81 | 145,61 | 145,44 | 2.031.600 |
| 05 abr 2022 | 152,66 | 153,65 | 150,21 | 151,55 | 151,38 | 1.595.700 |
| 04 abr 2022 | 150,00 | 152,91 | 148,98 | 152,34 | 152,17 | 1.775.200 |
| 01 abr 2022 | 153,11 | 153,84 | 149,85 | 150,71 | 150,54 | 1.465.100 |
| 31 mar 2022 | 152,74 | 155,10 | 151,53 | 151,74 | 151,57 | 1.814.800 |
| 30 mar 2022 | 153,82 | 155,77 | 152,52 | 153,15 | 152,98 | 1.709.600 |
| 29 mar 2022 | 153,60 | 156,07 | 153,08 | 155,31 | 155,13 | 2.518.400 |
| 28 mar 2022 | 152,00 | 152,12 | 149,01 | 150,68 | 150,51 | 1.250.800 |
| 25 mar 2022 | 152,21 | 153,84 | 150,96 | 151,50 | 151,33 | 1.074.600 |
| 24 mar 2022 | 148,41 | 152,05 | 147,76 | 151,89 | 151,72 | 1.179.900 |
| 23 mar 2022 | 149,57 | 150,85 | 148,37 | 148,41 | 148,24 | 1.267.500 |
| 22 mar 2022 | 151,71 | 153,49 | 149,71 | 151,42 | 151,25 | 2.190.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
