Mercados españoles cerrados en 4 hrs 24 min
IBEX 35
8.342,70 -73,90 (-0,88%) Euro Stoxx 50
3.931,52 -30,89 (-0,78%) Dólar/Euro
1,0467 +0,0062 (+0,60%) Petróleo Brent
80,82 -2,81 (-3,36%) Oro
1.758,40 +4,40 (+0,25%) BTC-EUR
15.507,29 -430,26 (-2,70%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:01PM EST
Antes de la apertura:
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 nov 2022 | 138,30 | 139,30 | 137,09 | 138,25 | 138,25 | 977.600 |
| 23 nov 2022 | 140,09 | 141,02 | 138,35 | 138,54 | 138,54 | 1.184.700 |
| 22 nov 2022 | 138,63 | 140,32 | 137,90 | 139,99 | 139,99 | 1.233.000 |
| 21 nov 2022 | 139,11 | 140,06 | 137,06 | 137,91 | 137,91 | 1.123.600 |
| 18 nov 2022 | 139,98 | 140,82 | 138,37 | 139,51 | 139,51 | 1.095.900 |
| 17 nov 2022 | 135,85 | 138,10 | 135,38 | 137,96 | 137,96 | 1.393.400 |
| 16 nov 2022 | 137,39 | 139,26 | 136,41 | 138,38 | 138,38 | 1.498.400 |
| 15 nov 2022 | 140,50 | 142,31 | 137,78 | 138,54 | 138,54 | 2.612.500 |
| 14 nov 2022 | 140,04 | 141,50 | 138,67 | 138,76 | 138,76 | 1.973.800 |
| 11 nov 2022 | 138,50 | 142,42 | 137,76 | 140,63 | 140,63 | 2.808.200 |
| 10 nov 2022 | 135,09 | 137,29 | 135,09 | 136,62 | 136,62 | 1.803.100 |
| 09 nov 2022 | 129,23 | 132,21 | 128,94 | 129,89 | 129,89 | 1.894.800 |
| 09 nov 2022 | 0.15 Dividendo | |||||
| 08 nov 2022 | 129,42 | 132,43 | 128,90 | 130,83 | 130,68 | 1.641.400 |
| 07 nov 2022 | 130,14 | 130,76 | 126,39 | 128,87 | 128,72 | 3.028.000 |
| 04 nov 2022 | 131,39 | 133,89 | 128,99 | 130,01 | 129,86 | 3.185.600 |
| 03 nov 2022 | 128,03 | 129,87 | 126,28 | 128,50 | 128,35 | 2.162.400 |
| 02 nov 2022 | 133,00 | 134,44 | 129,63 | 129,73 | 129,58 | 1.926.600 |
| 01 nov 2022 | 136,65 | 137,49 | 133,61 | 133,74 | 133,59 | 1.785.900 |
| 31 oct 2022 | 134,77 | 138,00 | 134,27 | 135,26 | 135,10 | 2.701.800 |
| 28 oct 2022 | 133,62 | 135,29 | 131,72 | 134,64 | 134,49 | 1.671.800 |
| 27 oct 2022 | 131,15 | 134,61 | 131,15 | 133,40 | 133,25 | 2.598.200 |
| 26 oct 2022 | 131,58 | 134,89 | 127,71 | 129,99 | 129,84 | 3.590.500 |
| 25 oct 2022 | 130,51 | 132,41 | 129,13 | 130,64 | 130,49 | 2.648.500 |
| 24 oct 2022 | 131,94 | 133,65 | 128,96 | 130,63 | 130,48 | 2.639.600 |
| 21 oct 2022 | 126,59 | 132,12 | 126,13 | 131,23 | 131,08 | 2.223.100 |
| 20 oct 2022 | 129,24 | 131,43 | 126,20 | 126,55 | 126,40 | 1.867.100 |
| 19 oct 2022 | 127,80 | 130,44 | 127,30 | 128,70 | 128,55 | 1.409.300 |
| 18 oct 2022 | 130,00 | 131,65 | 127,42 | 128,60 | 128,45 | 1.649.700 |
| 17 oct 2022 | 124,70 | 127,48 | 124,68 | 126,41 | 126,27 | 1.648.600 |
| 14 oct 2022 | 125,30 | 126,83 | 122,22 | 122,58 | 122,44 | 1.410.100 |
| 13 oct 2022 | 118,32 | 123,60 | 117,25 | 123,10 | 122,96 | 1.813.100 |
| 12 oct 2022 | 117,31 | 122,02 | 116,63 | 121,00 | 120,86 | 1.638.600 |
| 11 oct 2022 | 120,66 | 120,96 | 116,59 | 117,88 | 117,74 | 1.783.600 |
| 10 oct 2022 | 122,03 | 122,84 | 118,82 | 120,33 | 120,19 | 1.350.200 |
| 07 oct 2022 | 121,45 | 121,97 | 119,20 | 121,37 | 121,23 | 1.587.500 |
| 06 oct 2022 | 125,55 | 126,89 | 122,95 | 123,35 | 123,21 | 1.448.700 |
| 05 oct 2022 | 124,22 | 126,44 | 123,31 | 125,92 | 125,78 | 1.651.700 |
| 04 oct 2022 | 124,02 | 127,54 | 124,02 | 125,97 | 125,83 | 1.573.400 |
| 03 oct 2022 | 123,32 | 123,32 | 119,54 | 121,77 | 121,63 | 2.054.800 |
| 30 sept 2022 | 120,53 | 123,72 | 120,02 | 120,62 | 120,48 | 1.834.700 |
| 29 sept 2022 | 121,69 | 123,09 | 119,91 | 121,86 | 121,72 | 1.783.100 |
| 28 sept 2022 | 118,53 | 124,35 | 117,94 | 123,67 | 123,53 | 1.948.800 |
| 27 sept 2022 | 120,16 | 120,94 | 116,89 | 118,17 | 118,03 | 2.605.900 |
| 26 sept 2022 | 118,83 | 119,90 | 116,90 | 117,48 | 117,35 | 1.984.200 |
| 23 sept 2022 | 118,03 | 118,78 | 116,39 | 118,33 | 118,19 | 4.408.100 |
| 22 sept 2022 | 124,63 | 124,63 | 118,43 | 119,42 | 119,28 | 3.680.000 |
| 21 sept 2022 | 131,58 | 131,60 | 124,63 | 124,63 | 124,49 | 2.325.900 |
| 20 sept 2022 | 131,59 | 133,29 | 130,25 | 131,68 | 131,53 | 1.349.600 |
| 19 sept 2022 | 128,88 | 132,95 | 128,80 | 132,30 | 132,15 | 1.503.800 |
| 16 sept 2022 | 134,02 | 134,02 | 129,16 | 130,80 | 130,65 | 3.409.600 |
| 15 sept 2022 | 135,58 | 137,97 | 134,69 | 135,24 | 135,08 | 2.251.300 |
| 14 sept 2022 | 131,09 | 134,95 | 129,38 | 134,83 | 134,68 | 1.820.300 |
| 13 sept 2022 | 132,56 | 133,96 | 129,82 | 130,46 | 130,31 | 2.134.000 |
| 12 sept 2022 | 137,37 | 137,97 | 136,04 | 136,65 | 136,49 | 1.235.300 |
| 09 sept 2022 | 134,14 | 136,73 | 133,71 | 135,91 | 135,75 | 1.993.200 |
| 08 sept 2022 | 129,79 | 133,02 | 129,00 | 132,97 | 132,82 | 2.323.000 |
| 07 sept 2022 | 127,05 | 131,50 | 127,05 | 131,18 | 131,03 | 1.364.500 |
| 06 sept 2022 | 127,84 | 129,25 | 125,00 | 126,87 | 126,72 | 1.594.600 |
| 02 sept 2022 | 129,78 | 130,49 | 126,91 | 127,49 | 127,34 | 1.398.100 |
| 01 sept 2022 | 126,01 | 127,79 | 124,04 | 127,67 | 127,52 | 1.670.800 |
| 31 ago 2022 | 127,14 | 129,37 | 126,77 | 127,36 | 127,21 | 2.305.500 |
| 30 ago 2022 | 130,36 | 131,33 | 126,47 | 126,83 | 126,68 | 2.416.400 |
| 29 ago 2022 | 129,78 | 131,06 | 129,07 | 129,47 | 129,32 | 1.458.500 |
| 26 ago 2022 | 136,02 | 136,59 | 131,02 | 131,09 | 130,94 | 1.232.500 |
| 25 ago 2022 | 134,33 | 136,20 | 134,15 | 136,08 | 135,92 | 1.046.400 |
| 25 ago 2022 | 0.15 Dividendo | |||||
| 24 ago 2022 | 132,04 | 134,30 | 132,04 | 133,30 | 133,00 | 1.030.200 |
| 23 ago 2022 | 132,27 | 133,98 | 132,08 | 132,28 | 131,98 | 1.242.000 |
| 22 ago 2022 | 132,20 | 133,82 | 131,23 | 131,58 | 131,28 | 1.472.900 |
| 19 ago 2022 | 136,76 | 137,66 | 135,17 | 135,48 | 135,17 | 1.718.600 |
| 18 ago 2022 | 137,11 | 138,85 | 136,90 | 138,77 | 138,45 | 943.900 |
| 17 ago 2022 | 136,92 | 137,97 | 136,29 | 137,46 | 137,15 | 1.292.700 |
| 16 ago 2022 | 136,22 | 139,24 | 136,22 | 139,02 | 138,70 | 1.159.500 |
| 15 ago 2022 | 136,28 | 138,46 | 136,28 | 137,02 | 136,71 | 940.700 |
| 12 ago 2022 | 135,39 | 137,51 | 134,55 | 137,44 | 137,13 | 1.195.900 |
| 11 ago 2022 | 135,81 | 136,67 | 134,08 | 134,69 | 134,38 | 1.051.100 |
| 10 ago 2022 | 134,79 | 135,18 | 133,32 | 133,66 | 133,36 | 1.069.200 |
| 09 ago 2022 | 130,58 | 131,47 | 128,86 | 131,45 | 131,15 | 1.219.100 |
| 08 ago 2022 | 131,75 | 132,96 | 130,62 | 130,72 | 130,42 | 1.170.700 |
| 05 ago 2022 | 129,52 | 131,91 | 129,37 | 130,32 | 130,02 | 1.149.600 |
| 04 ago 2022 | 130,41 | 131,11 | 129,20 | 131,05 | 130,75 | 1.358.000 |
| 03 ago 2022 | 129,33 | 131,91 | 129,33 | 130,97 | 130,67 | 1.628.500 |
| 02 ago 2022 | 127,76 | 130,53 | 126,75 | 128,68 | 128,39 | 2.099.200 |
| 01 ago 2022 | 127,10 | 129,20 | 126,06 | 128,69 | 128,40 | 1.802.500 |
| 29 jul 2022 | 127,90 | 128,54 | 126,41 | 128,07 | 127,78 | 1.782.000 |
| 28 jul 2022 | 129,22 | 130,17 | 125,72 | 128,00 | 127,71 | 2.608.600 |
| 27 jul 2022 | 126,34 | 130,27 | 125,10 | 129,25 | 128,96 | 4.455.700 |
| 26 jul 2022 | 121,29 | 121,89 | 120,08 | 120,22 | 119,95 | 2.204.000 |
| 25 jul 2022 | 121,31 | 122,38 | 119,58 | 122,19 | 121,91 | 1.553.100 |
| 22 jul 2022 | 122,54 | 125,10 | 120,30 | 120,83 | 120,56 | 2.109.900 |
| 21 jul 2022 | 120,54 | 122,64 | 119,06 | 121,97 | 121,69 | 1.685.000 |
| 20 jul 2022 | 120,52 | 123,61 | 120,17 | 122,69 | 122,41 | 1.528.600 |
| 19 jul 2022 | 119,53 | 122,26 | 119,53 | 121,41 | 121,13 | 1.830.600 |
| 18 jul 2022 | 117,72 | 120,33 | 116,87 | 117,42 | 117,15 | 2.267.700 |
| 15 jul 2022 | 115,17 | 117,09 | 114,08 | 116,34 | 116,08 | 2.191.600 |
| 14 jul 2022 | 112,18 | 114,12 | 111,11 | 113,31 | 113,05 | 2.966.000 |
| 13 jul 2022 | 110,01 | 115,20 | 109,61 | 114,12 | 113,86 | 2.965.500 |
| 12 jul 2022 | 112,30 | 114,47 | 111,99 | 112,64 | 112,38 | 2.678.400 |
| 11 jul 2022 | 111,10 | 111,91 | 109,57 | 111,59 | 111,34 | 1.725.400 |
| *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.
