Mercados españoles cerrados en 7 hrs 40 min

Park Hotels & Resorts Inc. (PK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,79+0,06 (+0,36%)
Al cierre: 04:00PM EDT
16,52 -0,27 (-1,61%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202416,7316,9516,6816,7916,791.788.800
23 abr 202416,4216,7916,3516,7316,732.252.200
22 abr 202416,1916,3615,9716,3516,353.086.700
19 abr 202416,0916,3316,0516,1516,151.797.300
18 abr 202416,3116,4016,0616,1316,132.216.500
17 abr 202416,6116,6416,0716,3016,302.133.800
16 abr 202416,7116,7516,2216,5016,502.059.200
15 abr 202417,2517,2616,6316,7916,792.492.300
12 abr 202417,2817,4016,9417,0217,022.139.300
11 abr 202417,2717,6317,2517,4617,461.666.000
10 abr 202417,3317,5717,1117,1517,151.599.100
09 abr 202417,7217,7817,4117,6317,631.838.900
08 abr 202417,3617,8617,3017,7717,772.435.800
05 abr 202417,1317,4917,1117,3917,392.326.700
04 abr 202417,4117,5116,9917,1217,121.440.400
03 abr 202417,2117,3217,0617,1717,172.011.100
02 abr 202417,3117,4217,1517,2417,241.665.800
01 abr 202417,5417,7517,3817,5917,592.920.800
28 mar 202417,5717,7417,4317,4917,493.851.500
27 mar 202417,4717,6817,3917,6517,652.320.900
27 mar 20240.25 Dividendo
26 mar 202417,6517,7517,4817,5217,272.126.200
25 mar 202417,7617,9517,6317,6517,401.644.700
22 mar 202418,0018,0517,5817,6417,391.709.600
21 mar 202417,5817,8317,4917,7517,501.963.900
20 mar 202417,2017,5517,2017,4417,192.373.500
19 mar 202417,1017,3717,0817,2717,021.722.900
18 mar 202417,1417,3317,0617,1416,903.040.900
15 mar 202417,0317,2316,8917,1116,873.368.700
14 mar 202417,0717,1516,9717,0316,792.248.500
13 mar 202417,2517,3817,1017,1116,871.981.600
12 mar 202417,1817,5417,1417,3217,071.946.600
11 mar 202417,0917,2316,9417,1716,922.042.700
08 mar 202417,1917,2616,9017,1716,922.381.900
07 mar 202417,4817,5017,0517,1316,892.315.000
06 mar 202417,5517,7817,2917,3217,072.853.600
05 mar 202417,3217,5617,2417,3217,072.106.200
04 mar 202417,3317,5917,3117,4217,172.963.400
01 mar 202416,7017,3516,6417,3017,054.470.200
29 feb 202416,8216,9516,5116,6016,364.970.300
28 feb 202415,8016,7915,8016,6916,453.635.000
27 feb 202415,8615,9915,7315,9315,703.486.100
26 feb 202415,8215,9515,6915,7415,522.378.100
23 feb 202416,2416,4215,8915,9015,672.685.900
22 feb 202415,6416,2715,5116,2416,013.943.200
21 feb 202415,2715,6815,2715,6415,424.249.200
20 feb 202414,9315,3314,8315,3315,113.085.200
16 feb 202415,0615,2514,9015,0614,853.673.900
15 feb 202415,0715,2614,9815,2615,042.470.300
14 feb 202414,8715,0014,6414,8914,683.120.900
13 feb 202414,7415,0514,4214,6914,483.499.000
12 feb 202415,2115,3515,1715,2315,011.948.300
09 feb 202415,2815,3215,0315,1914,972.094.900
08 feb 202415,0415,4115,0415,2615,042.035.600
07 feb 202415,2615,2914,9415,0714,852.331.800
06 feb 202415,0415,3214,9715,2515,032.851.600
05 feb 202415,0015,1514,8715,0414,831.983.700
02 feb 202415,1115,3114,9015,2114,991.737.800
01 feb 202415,1315,3114,9815,2915,072.819.900
31 ene 202415,5415,5815,0515,0814,862.589.700
30 ene 202415,6815,7615,5815,6015,381.685.500
29 ene 202415,5915,7815,4315,7615,543.588.800
26 ene 202415,5715,7215,5515,5515,332.136.000
25 ene 202415,6915,7515,4415,5315,313.226.100
24 ene 202415,8015,8015,3415,3915,172.512.800
23 ene 202416,4316,4915,5615,5615,345.188.600
22 ene 202416,6416,7716,2016,2816,053.461.200
19 ene 202416,1016,5015,8316,4816,244.201.800
18 ene 202416,0216,0215,6316,0015,773.636.600
17 ene 202415,6516,0215,6015,8915,664.101.400
16 ene 202415,7915,9815,5715,9415,714.012.100
12 ene 202416,2016,3415,8115,9915,762.578.800
11 ene 202416,1416,2415,9816,1215,892.077.700
10 ene 202416,1116,3616,0416,2616,032.577.600
09 ene 202416,1216,2615,9716,1115,883.128.100
08 ene 202416,0516,4116,0016,3716,143.406.800
05 ene 202415,6216,0915,5516,0315,805.384.000
04 ene 202415,5015,7715,3915,7415,523.808.400
03 ene 202415,2315,5415,1715,4715,255.289.600
02 ene 202415,4715,5015,2715,4715,255.456.400
29 dic 202315,3815,4415,2515,3015,084.266.000
28 dic 202315,5515,6515,3015,3715,153.517.100
28 dic 20231.7 Dividendo
27 dic 202317,2917,3717,0017,2715,352.725.100
26 dic 202316,9717,2516,8317,2015,293.131.800
22 dic 202316,7017,0016,6916,8614,982.726.600
21 dic 202316,5416,6716,3316,6514,803.105.100
20 dic 202316,3516,6016,2116,2614,453.017.700
19 dic 202316,4316,5816,3016,4214,593.314.000
18 dic 202316,4216,5816,2516,3514,533.288.200
15 dic 202316,7416,7416,1216,3614,548.372.700
14 dic 202316,4617,2216,3716,7514,896.844.200
13 dic 202315,3715,9015,1515,8314,074.144.600
12 dic 202315,2915,6815,2515,4213,702.646.700
11 dic 202315,1415,4015,1015,3013,602.622.900
08 dic 202314,9515,2014,8615,1813,492.008.900
07 dic 202314,7515,0214,6614,9813,312.245.600
06 dic 202314,8815,0014,7214,7313,091.593.300
05 dic 202315,0515,0814,6614,7813,132.213.300
04 dic 202314,8615,3114,8615,1413,453.151.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...