Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HLT.US
205.57+1.38(+0.68%)(czas lokalny: 20.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 198.76 | 199.32 | 196.72 | 197.53 | 1 166 527 | 0 |
01.05.2024 | 196.69 | 200.64 | 196.00 | 197.74 | 1 396 458 | 0 |
30.04.2024 | 201.61 | 202.15 | 197.03 | 197.28 | 1 702 159 | 0 |
29.04.2024 | 202.33 | 204.47 | 201.40 | 202.16 | 1 134 627 | 0 |
26.04.2024 | 203.31 | 205.19 | 201.97 | 202.12 | 1 292 905 | 0 |
25.04.2024 | 203.08 | 204.86 | 202.04 | 203.93 | 1 754 699 | 0 |
24.04.2024 | 205.56 | 210.34 | 204.23 | 204.70 | 3 116 849 | 0 |
23.04.2024 | 195.24 | 197.72 | 194.71 | 197.04 | 2 129 102 | 0 |
22.04.2024 | 196.09 | 197.06 | 194.12 | 195.14 | 1 898 670 | 0 |
19.04.2024 | 198.94 | 200.04 | 193.86 | 194.47 | 2 581 101 | 0 |
18.04.2024 | 201.22 | 202.10 | 197.93 | 198.82 | 1 264 360 | 0 |
17.04.2024 | 202.63 | 203.60 | 199.62 | 200.48 | 1 931 038 | 0 |
16.04.2024 | 203.76 | 205.49 | 202.28 | 202.50 | 1 004 999 | 0 |
15.04.2024 | 209.19 | 210.26 | 204.39 | 204.43 | 1 202 003 | 0 |
12.04.2024 | 208.68 | 209.12 | 204.23 | 205.10 | 1 630 491 | 0 |
11.04.2024 | 208.89 | 212.15 | 207.79 | 210.76 | 1 287 660 | 0 |
10.04.2024 | 209.15 | 209.94 | 208.04 | 209.59 | 1 134 877 | 0 |
09.04.2024 | 212.21 | 212.73 | 208.11 | 209.91 | 935 916 | 0 |
08.04.2024 | 211.57 | 212.63 | 211.15 | 211.58 | 1 079 240 | 0 |
05.04.2024 | 209.26 | 212.19 | 208.40 | 211.69 | 1 371 267 | 0 |
04.04.2024 | 214.07 | 214.78 | 207.69 | 208.79 | 1 219 063 | 0 |
03.04.2024 | 210.89 | 213.02 | 210.74 | 212.17 | 1 151 569 | 0 |
02.04.2024 | 211.17 | 211.68 | 210.23 | 210.37 | 1 349 706 | 0 |
01.04.2024 | 213.31 | 214.57 | 212.20 | 212.70 | 883 903 | 0 |
28.03.2024 | 214.63 | 213.31 | 213.31 | 213.31 | 1 247 482 | 0 |
27.03.2024 | 214.17 | 215.14 | 212.34 | 214.34 | 1 213 708 | 0 |
26.03.2024 | 212.82 | 213.74 | 212.26 | 213.04 | 1 478 019 | 0 |
25.03.2024 | 211.22 | 211.21 | 208.82 | 210.12 | 1 176 006 | 0 |
22.03.2024 | 210.53 | 211.71 | 210.30 | 211.30 | 1 031 067 | 0 |
21.03.2024 | 211.44 | 211.86 | 210.25 | 210.55 | 1 462 299 | 0 |
20.03.2024 | 208.59 | 211.52 | 207.97 | 210.51 | 1 325 909 | 0 |
19.03.2024 | 207.29 | 208.77 | 207.06 | 208.12 | 1 028 582 | 0 |
18.03.2024 | 206.09 | 207.96 | 205.01 | 206.50 | 2 349 409 | 0 |
15.03.2024 | 204.71 | 207.19 | 203.91 | 204.66 | 3 010 187 | 0 |
14.03.2024 | 209.56 | 209.71 | 206.15 | 206.92 | 1 580 700 | 0 |
13.03.2024 | 207.34 | 209.14 | 206.54 | 208.53 | 1 258 927 | 0 |
12.03.2024 | 205.20 | 207.94 | 204.91 | 207.03 | 972 083 | 0 |
11.03.2024 | 205.40 | 205.64 | 202.78 | 204.19 | 840 661 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus