La bourse ferme dans 5 h 15 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
200,00-3,24 (-1,59 %)
À la clôture : 04:00PM EDT
198,97 -1,03 (-0,51 %)
Avant Bourse : 04:25AM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 2024202,71203,83199,38200,00200,001 133 800
24 mai 2024200,86203,36200,35203,24203,241 429 900
23 mai 2024204,86204,86199,31200,03200,031 916 200
22 mai 2024205,34207,59202,52204,43204,433 077 400
21 mai 2024205,31206,27203,57205,80205,801 699 600
20 mai 2024204,43207,15204,43205,57205,571 131 500
17 mai 2024206,50206,91204,13204,19204,19899 700
16 mai 2024204,77206,84204,08205,79205,791 511 300
16 mai 20240.15 Dividende
15 mai 2024205,17207,66204,01204,57204,422 111 900
14 mai 2024205,96206,49203,03205,30205,152 096 700
13 mai 2024208,63209,00205,01206,09205,941 912 500
10 mai 2024204,80208,33204,48208,08207,932 431 300
09 mai 2024198,73203,73197,17203,48203,331 476 900
08 mai 2024199,00200,64198,49200,39200,24990 900
07 mai 2024200,30201,47199,09199,71199,56902 100
06 mai 2024198,58200,28198,27200,10199,95903 900
03 mai 2024198,65200,28197,34197,54197,401 853 100
02 mai 2024198,76198,76196,72197,53197,391 466 200
01 mai 2024196,69200,64196,00197,74197,601 694 100
30 avr. 2024201,61202,15197,03197,28197,141 756 300
29 avr. 2024202,33204,47201,40202,16202,011 134 600
26 avr. 2024203,31205,10201,97202,12201,971 573 000
25 avr. 2024203,08204,86202,04203,93203,782 083 900
24 avr. 2024205,56210,34204,23204,70204,553 141 300
23 avr. 2024195,24197,72194,71197,04196,902 142 700
22 avr. 2024196,09197,06194,12195,14195,001 898 700
19 avr. 2024198,94200,05193,86194,47194,332 581 100
18 avr. 2024201,22202,10197,93198,82198,671 273 600
17 avr. 2024202,63203,61199,62200,48200,331 936 000
16 avr. 2024203,76205,49202,28202,50202,351 023 000
15 avr. 2024209,19210,10204,39204,43204,281 202 000
12 avr. 2024208,68209,12204,23205,10204,951 638 100
11 avr. 2024208,89212,15207,79210,76210,611 288 600
10 avr. 2024209,15209,94208,04209,59209,441 149 300
09 avr. 2024212,21212,73208,11209,91209,76935 900
08 avr. 2024211,57212,63211,15211,58211,421 086 300
05 avr. 2024209,26212,19208,40211,69211,531 379 700
04 avr. 2024214,07214,72207,69208,79208,641 233 800
03 avr. 2024210,89213,02210,74212,17212,011 163 400
02 avr. 2024211,17211,68210,23210,37210,221 412 800
01 avr. 2024213,31214,57212,20212,70212,541 038 900
28 mars 2024214,63215,79213,05213,31213,151 247 500
27 mars 2024214,17215,14212,34214,34214,181 225 100
26 mars 2024212,82213,74212,26213,04212,881 482 700
25 mars 2024210,75211,22208,85210,12209,971 176 400
22 mars 2024210,53211,70210,46211,30211,151 045 700
21 mars 2024211,44211,86210,25210,55210,401 462 600
20 mars 2024208,59211,53207,97210,51210,361 340 300
19 mars 2024207,29208,77207,06208,12207,971 038 500
18 mars 2024206,09207,96205,01206,50206,352 349 400
15 mars 2024204,71207,19203,91204,66204,513 029 500
14 mars 2024209,56209,71206,15206,92206,771 742 000
13 mars 2024207,34209,13206,56208,53208,381 272 500
12 mars 2024205,20207,94204,91207,03206,88973 600
11 mars 2024205,40205,64202,78204,19204,04840 700
08 mars 2024204,28206,64204,03205,71205,56932 300
07 mars 2024204,78205,24203,30204,94204,791 115 400
06 mars 2024204,11206,65203,48203,61203,461 277 900
05 mars 2024202,11203,95200,85203,81203,661 396 400
04 mars 2024204,53204,91202,03202,41202,261 170 000
01 mars 2024203,95205,38202,50204,88204,731 272 600
29 févr. 2024203,75205,04202,53204,32204,173 012 400
28 févr. 2024202,90205,50202,90203,96203,811 490 400
27 févr. 2024203,01204,14202,66203,59203,441 035 200
26 févr. 2024204,54204,87202,50203,01202,861 038 300
23 févr. 2024202,11204,84202,01204,54204,391 584 900
22 févr. 2024200,73203,91200,00202,45202,301 697 800
22 févr. 20240.15 Dividende
21 févr. 2024196,99199,35196,68199,04198,741 160 500
20 févr. 2024198,10198,93196,72197,09196,801 535 300
16 févr. 2024195,49198,05194,86197,57197,281 735 200
15 févr. 2024193,50196,56193,43196,16195,871 749 500
14 févr. 2024190,85192,77189,77192,70192,411 643 800
13 févr. 2024190,21190,81186,83190,11189,832 392 300
12 févr. 2024191,97193,84191,67193,57193,281 373 800
09 févr. 2024193,74194,02191,68192,16191,871 602 900
08 févr. 2024197,63197,94191,95194,55194,261 625 200
07 févr. 2024192,50198,15191,29196,03195,741 777 300
06 févr. 2024193,93194,80191,93194,62194,331 887 900
05 févr. 2024194,19194,33192,00193,67193,381 483 400
02 févr. 2024193,60196,18192,44195,01194,721 625 700
01 févr. 2024191,80193,74190,26193,72193,431 541 800
31 janv. 2024194,00194,01190,80190,96190,681 976 500
30 janv. 2024192,57195,12192,49194,18193,891 221 000
29 janv. 2024192,42193,19191,15193,17192,881 418 100
26 janv. 2024191,49193,15191,05192,63192,341 677 900
25 janv. 2024189,43192,04189,43191,77191,481 755 300
24 janv. 2024188,43189,01187,19187,57187,291 462 600
23 janv. 2024188,35189,32187,08187,38187,101 342 000
22 janv. 2024187,99189,84187,85188,45188,171 305 100
19 janv. 2024186,25187,60185,02187,38187,101 685 300
18 janv. 2024184,19186,01182,86185,71185,431 497 100
17 janv. 2024181,19183,76181,19183,52183,251 090 600
16 janv. 2024181,00182,64180,96182,39182,121 429 200
12 janv. 2024182,54182,80180,62182,16181,891 213 500
11 janv. 2024182,72183,42181,52182,15181,881 358 600
10 janv. 2024181,71183,22181,62182,52182,251 230 800
09 janv. 2024179,77181,93179,77181,65181,381 334 700
08 janv. 2024180,68182,54179,64182,20181,931 543 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...