Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HLT.US
219.79-8.40(-3.68%)(czas lokalny: 17.07.2024 16:00)Hilton Worldwide Holdings Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 224.00 | 229.03 | 224.00 | 228.19 | 1 630 879 | 0 |
15.07.2024 | 221.28 | 223.12 | 220.38 | 222.99 | 1 484 605 | 0 |
12.07.2024 | 217.88 | 222.42 | 216.54 | 220.72 | 1 777 524 | 0 |
11.07.2024 | 220.00 | 220.09 | 216.45 | 216.86 | 1 636 186 | 0 |
10.07.2024 | 214.23 | 220.00 | 214.23 | 219.85 | 1 769 559 | 0 |
09.07.2024 | 214.53 | 218.21 | 214.40 | 215.25 | 1 525 971 | 0 |
08.07.2024 | 215.40 | 216.34 | 213.19 | 214.57 | 1 172 144 | 0 |
05.07.2024 | 216.52 | 217.18 | 213.04 | 214.41 | 1 188 339 | 0 |
03.07.2024 | 216.29 | 217.26 | 215.35 | 216.12 | 734 403 | 0 |
02.07.2024 | 214.36 | 215.95 | 213.22 | 215.60 | 999 549 | 0 |
01.07.2024 | 218.73 | 218.82 | 212.44 | 214.23 | 1 564 519 | 0 |
28.06.2024 | 215.11 | 218.58 | 215.11 | 218.20 | 3 915 384 | 0 |
27.06.2024 | 213.53 | 215.52 | 212.70 | 215.07 | 1 722 825 | 0 |
26.06.2024 | 214.19 | 215.00 | 211.98 | 213.05 | 1 307 574 | 0 |
25.06.2024 | 217.71 | 218.43 | 214.20 | 215.08 | 1 364 223 | 0 |
24.06.2024 | 216.00 | 217.39 | 214.33 | 217.04 | 1 679 502 | 0 |
21.06.2024 | 217.50 | 217.60 | 213.98 | 215.88 | 2 128 756 | 0 |
20.06.2024 | 215.71 | 218.45 | 215.45 | 217.81 | 2 244 825 | 0 |
18.06.2024 | 215.00 | 216.00 | 216.00 | 216.00 | 1 689 406 | 0 |
17.06.2024 | 209.96 | 214.85 | 209.16 | 214.62 | 1 634 178 | 0 |
14.06.2024 | 210.14 | 210.61 | 207.81 | 210.32 | 1 190 579 | 0 |
13.06.2024 | 210.30 | 211.93 | 208.10 | 211.64 | 1 258 592 | 0 |
12.06.2024 | 207.22 | 211.05 | 207.14 | 210.71 | 1 604 630 | 0 |
11.06.2024 | 204.03 | 206.06 | 202.48 | 205.88 | 1 394 215 | 0 |
10.06.2024 | 201.57 | 205.34 | 201.51 | 204.82 | 1 502 788 | 0 |
07.06.2024 | 200.67 | 202.25 | 200.28 | 202.18 | 1 254 414 | 0 |
06.06.2024 | 202.60 | 204.52 | 200.05 | 201.17 | 1 455 955 | 0 |
05.06.2024 | 201.40 | 202.79 | 199.05 | 202.58 | 1 192 428 | 0 |
04.06.2024 | 197.02 | 201.75 | 197.02 | 200.44 | 1 913 679 | 0 |
03.06.2024 | 200.71 | 201.40 | 195.97 | 198.16 | 1 760 041 | 0 |
31.05.2024 | 197.35 | 200.81 | 196.29 | 200.60 | 3 475 297 | 0 |
30.05.2024 | 197.05 | 197.91 | 194.93 | 196.53 | 1 591 789 | 0 |
29.05.2024 | 198.39 | 198.39 | 195.42 | 196.48 | 1 856 644 | 0 |
28.05.2024 | 202.71 | 203.83 | 199.38 | 200.00 | 1 133 582 | 0 |
24.05.2024 | 200.86 | 203.24 | 203.24 | 203.24 | 1 429 944 | 0 |
23.05.2024 | 204.86 | 204.86 | 199.31 | 200.03 | 1 687 268 | 0 |
22.05.2024 | 205.34 | 207.59 | 202.52 | 204.43 | 2 790 183 | 0 |
21.05.2024 | 205.31 | 206.27 | 203.57 | 205.80 | 1 381 060 | 0 |
20.05.2024 | 204.43 | 207.15 | 204.54 | 205.57 | 1 131 514 | 0 |
17.05.2024 | 206.50 | 206.91 | 204.13 | 204.19 | 896 365 | 0 |
16.05.2024 | 204.77 | 206.84 | 204.08 | 205.79 | 1 489 088 | 0 |
15.05.2024 | 205.17 | 207.68 | 204.01 | 204.57 | 1 786 192 | 0 |
14.05.2024 | 205.96 | 206.49 | 203.03 | 205.30 | 1 658 786 | 0 |
13.05.2024 | 208.63 | 209.00 | 205.01 | 206.09 | 1 584 861 | 0 |
10.05.2024 | 204.80 | 208.35 | 204.48 | 208.08 | 2 335 174 | 0 |
09.05.2024 | 198.73 | 203.73 | 197.17 | 203.48 | 1 468 477 | 0 |
08.05.2024 | 199.00 | 200.64 | 198.49 | 200.39 | 983 713 | 0 |
07.05.2024 | 200.30 | 201.50 | 199.07 | 199.71 | 902 047 | 0 |
06.05.2024 | 198.58 | 200.28 | 198.26 | 200.10 | 902 262 | 0 |
03.05.2024 | 198.65 | 200.28 | 197.34 | 197.54 | 1 725 707 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus