Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
143,39+6,14 (+4,47%)
Al cierre: 04:03PM EST
143,00 -0,39 (-0,27%)
Después del cierre: 05:28PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 2022138,22143,56136,72143,39143,392.320.805
27 ene 2022145,76147,02136,89137,25137,253.533.500
26 ene 2022144,57148,82143,10144,82144,822.823.600
25 ene 2022138,14143,50134,53142,39142,393.976.200
24 ene 2022138,24140,60134,56140,48140,485.057.500
21 ene 2022142,25145,18141,13142,26142,262.907.100
20 ene 2022143,06146,75141,84142,24142,242.576.400
19 ene 2022144,96145,56141,82142,21142,213.131.300
18 ene 2022146,30146,54143,78144,52144,522.852.600
14 ene 2022149,15149,43146,45147,98147,982.718.500
13 ene 2022150,59152,09149,06149,90149,902.234.300
12 ene 2022153,93154,14149,71150,00150,002.010.200
11 ene 2022149,19153,51147,75152,50152,503.488.300
10 ene 2022150,84152,04146,04148,61148,612.652.300
07 ene 2022152,57155,03151,97152,00152,002.039.700
06 ene 2022152,24153,60150,91152,18152,181.782.200
05 ene 2022156,22156,46151,78151,80151,801.339.900
04 ene 2022157,49159,21155,95155,96155,962.043.100
03 ene 2022155,95157,15152,75154,48154,481.712.700
31 dic 2021154,83156,97154,58155,99155,991.187.300
30 dic 2021155,38156,69154,43154,98154,981.474.200
29 dic 2021154,43155,81154,05155,37155,37893.400
28 dic 2021154,93156,01153,91155,02155,02965.700
27 dic 2021153,71155,44152,32155,29155,29906.000
23 dic 2021154,01155,22152,51154,71154,711.384.900
22 dic 2021148,22153,47148,22152,74152,743.098.700
21 dic 2021142,55148,65142,32148,55148,552.214.100
20 dic 2021139,00141,26137,37140,37140,372.067.200
17 dic 2021138,50141,76137,60140,94140,943.068.300
16 dic 2021141,10142,14138,96139,00139,001.852.100
15 dic 2021141,82142,36137,88140,29140,291.795.600
14 dic 2021142,12145,16141,39141,98141,981.581.300
13 dic 2021144,55144,65140,88142,41142,411.567.900
10 dic 2021145,00146,62142,41146,13146,131.443.600
09 dic 2021143,21145,03142,33144,31144,31881.900
08 dic 2021144,42145,61142,02144,39144,391.508.300
07 dic 2021145,88148,75142,13143,15143,151.980.100
06 dic 2021141,52146,00141,24144,31144,311.709.900
03 dic 2021139,58140,40135,54138,74138,742.732.500
02 dic 2021131,66140,57130,97139,59139,593.150.700
01 dic 2021137,56138,60129,88129,96129,963.570.800
30 nov 2021135,99137,43133,79135,07135,072.992.400
29 nov 2021138,47140,40137,90138,07138,072.558.000
26 nov 2021135,80136,60132,12136,21136,213.513.600
24 nov 2021143,98146,37142,95145,29145,291.066.900
23 nov 2021145,55146,83144,59145,73145,731.405.600
22 nov 2021145,55145,68141,86143,87143,872.180.600
19 nov 2021140,73145,14137,09144,37144,373.014.500
18 nov 2021145,09145,89142,51143,59143,591.313.400
17 nov 2021140,81144,73139,85144,53144,532.306.000
16 nov 2021142,87144,29140,32141,74141,742.396.700
15 nov 2021144,25144,41142,42142,91142,91955.600
12 nov 2021143,70145,46142,80143,47143,471.872.500
11 nov 2021145,81147,15143,40143,58143,581.634.100
10 nov 2021147,43149,19145,23146,53146,531.255.900
09 nov 2021150,87151,98146,63148,46148,461.354.600
08 nov 2021152,26154,40150,48151,17151,171.893.700
05 nov 2021152,19153,84148,69151,84151,843.035.100
04 nov 2021145,99148,09145,84147,44147,441.284.900
03 nov 2021140,49146,81139,87145,24145,242.336.200
02 nov 2021144,51144,96140,62141,34141,342.592.200
01 nov 2021144,30145,51143,20144,78144,784.249.400
29 oct 2021145,58146,50142,84143,95143,952.566.000
28 oct 2021148,35148,73145,59146,04146,041.620.600
27 oct 2021141,08149,04140,41147,22147,223.504.700
26 oct 2021143,46145,25143,02144,45144,452.642.300
25 oct 2021141,77143,03139,85142,17142,171.412.300
22 oct 2021140,57142,76140,47141,66141,661.091.000
21 oct 2021140,09141,63139,76141,50141,501.306.800
20 oct 2021140,53141,91139,49140,24140,241.501.200
19 oct 2021144,98144,98140,79140,95140,953.772.100
18 oct 2021143,37144,75142,72144,06144,061.074.500
15 oct 2021143,21145,45143,12144,52144,521.674.700
14 oct 2021142,29142,56141,24141,58141,581.218.200
13 oct 2021145,00145,25140,71140,83140,832.195.100
12 oct 2021143,22145,11142,95144,70144,702.336.500
11 oct 2021141,43143,81141,19142,85142,851.494.900
08 oct 2021141,37142,50140,89141,51141,511.653.900
07 oct 2021140,86143,31140,13141,17141,171.503.400
06 oct 2021137,95139,63135,70139,36139,361.751.600
05 oct 2021138,75140,83137,79139,75139,752.028.500
04 oct 2021138,46141,44136,92138,51138,513.687.400
01 oct 2021134,77138,58134,13138,15138,154.563.100
30 sept 2021135,03135,03131,75132,11132,112.415.900
29 sept 2021137,31137,36133,56135,16135,162.152.600
28 sept 2021138,23140,21136,07136,55136,552.342.900
27 sept 2021137,33139,37136,45138,80138,802.323.600
24 sept 2021134,36136,31133,99135,48135,482.311.800
23 sept 2021129,90135,10129,66134,49134,492.505.800
22 sept 2021128,39130,07128,24129,19129,191.851.700
21 sept 2021130,11130,85127,69127,82127,821.520.700
20 sept 2021129,20130,16126,98128,83128,831.976.400
17 sept 2021132,12133,44130,84131,21131,211.748.600
16 sept 2021131,12132,56130,85132,02132,02972.700
15 sept 2021131,12131,86128,83131,40131,401.697.200
14 sept 2021130,60132,11129,52131,82131,821.767.300
13 sept 2021128,26130,25126,73130,21130,211.459.800
10 sept 2021126,70128,86125,35127,40127,402.287.700
09 sept 2021122,68126,96122,52125,75125,751.933.900
08 sept 2021123,89124,19121,42122,76122,762.288.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...