Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HLT.US
213.31-1.03(-0.48%)(czas lokalny: 28.03.2024 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 |
---|---|---|---|---|---|---|
28.03.2024 | 214.63 | 215.79 | 213.04 | 213.31 | 1 242 308 | 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 |
08.03.2024 | 204.28 | 206.67 | 203.98 | 205.71 | 927 087 | 0 |
07.03.2024 | 204.78 | 205.24 | 203.30 | 204.94 | 1 009 204 | 0 |
06.03.2024 | 204.11 | 206.65 | 203.48 | 203.61 | 1 277 858 | 0 |
05.03.2024 | 202.11 | 203.95 | 200.83 | 203.81 | 1 396 236 | 0 |
04.03.2024 | 204.53 | 204.91 | 202.03 | 202.41 | 1 170 015 | 0 |
01.03.2024 | 203.95 | 205.38 | 202.50 | 204.88 | 1 272 590 | 0 |
29.02.2024 | 203.75 | 205.04 | 202.53 | 204.32 | 2 878 036 | 0 |
28.02.2024 | 202.90 | 205.50 | 202.90 | 203.96 | 1 433 570 | 0 |
27.02.2024 | 203.01 | 204.14 | 202.66 | 203.59 | 1 035 217 | 0 |
26.02.2024 | 204.54 | 204.87 | 202.50 | 203.01 | 1 038 319 | 0 |
23.02.2024 | 202.11 | 204.84 | 202.01 | 204.54 | 1 520 067 | 0 |
22.02.2024 | 201.00 | 203.91 | 200.00 | 202.45 | 1 614 045 | 0 |
21.02.2024 | 197.00 | 199.37 | 196.68 | 199.04 | 1 146 880 | 0 |
20.02.2024 | 198.10 | 198.93 | 196.72 | 197.09 | 1 456 802 | 0 |
16.02.2024 | 195.49 | 197.57 | 197.57 | 197.57 | 1 735 255 | 0 |
15.02.2024 | 193.50 | 196.56 | 193.27 | 196.16 | 1 653 468 | 0 |
14.02.2024 | 190.85 | 192.77 | 189.69 | 192.70 | 1 495 658 | 0 |
13.02.2024 | 190.21 | 190.81 | 186.83 | 190.11 | 2 339 703 | 0 |
12.02.2024 | 191.97 | 193.84 | 191.67 | 193.57 | 1 347 125 | 0 |
09.02.2024 | 193.74 | 194.02 | 191.68 | 192.16 | 1 602 853 | 0 |
08.02.2024 | 197.63 | 197.94 | 191.95 | 194.55 | 1 546 532 | 0 |
07.02.2024 | 192.50 | 198.15 | 191.29 | 196.03 | 1 765 448 | 0 |
06.02.2024 | 193.93 | 194.80 | 191.93 | 194.62 | 1 877 697 | 0 |
05.02.2024 | 194.19 | 194.33 | 192.00 | 193.67 | 1 483 215 | 0 |
02.02.2024 | 193.60 | 196.18 | 192.44 | 195.01 | 1 625 071 | 0 |
01.02.2024 | 191.80 | 193.74 | 190.26 | 193.72 | 1 536 672 | 0 |
31.01.2024 | 194.00 | 194.00 | 190.80 | 190.96 | 1 970 324 | 0 |
30.01.2024 | 192.57 | 195.12 | 192.42 | 194.18 | 1 218 498 | 0 |
29.01.2024 | 192.42 | 193.19 | 191.15 | 193.17 | 1 416 911 | 0 |
26.01.2024 | 191.49 | 193.15 | 190.92 | 192.63 | 1 676 715 | 0 |
25.01.2024 | 189.43 | 192.04 | 189.43 | 191.77 | 1 753 885 | 0 |
24.01.2024 | 188.43 | 189.01 | 187.19 | 187.57 | 1 453 083 | 0 |
23.01.2024 | 188.35 | 189.32 | 187.08 | 187.38 | 1 322 161 | 0 |
22.01.2024 | 187.99 | 189.84 | 187.85 | 188.45 | 1 302 948 | 0 |
19.01.2024 | 186.25 | 187.60 | 185.02 | 187.38 | 1 685 257 | 0 |
18.01.2024 | 184.19 | 186.01 | 182.86 | 185.71 | 1 487 097 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus