La bourse est fermée

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
205,30-0,79 (-0,38 %)
À la clôture : 04:00PM EDT
204,00 -1,30 (-0,63 %)
Échanges après Bourse : 05:09PM EDT
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 2024205,96206,49203,04205,30205,301 305 390
13 mai 2024208,63209,00205,01206,09206,091 912 500
10 mai 2024204,80208,33204,48208,08208,082 431 300
09 mai 2024198,73203,73197,17203,48203,481 476 900
08 mai 2024199,00200,64198,49200,39200,39990 900
07 mai 2024200,30201,47199,09199,71199,71902 100
06 mai 2024198,58200,28198,27200,10200,10903 900
03 mai 2024198,65200,28197,34197,54197,541 853 100
02 mai 2024198,76198,76196,72197,53197,531 466 200
01 mai 2024196,69200,64196,00197,74197,741 694 100
30 avr. 2024201,61202,15197,03197,28197,281 756 300
29 avr. 2024202,33204,47201,40202,16202,161 134 600
26 avr. 2024203,31205,10201,97202,12202,121 573 000
25 avr. 2024203,08204,86202,04203,93203,932 083 900
24 avr. 2024205,56210,34204,23204,70204,703 141 300
23 avr. 2024195,24197,72194,71197,04197,042 142 700
22 avr. 2024196,09197,06194,12195,14195,141 898 700
19 avr. 2024198,94200,05193,86194,47194,472 581 100
18 avr. 2024201,22202,10197,93198,82198,821 273 600
17 avr. 2024202,63203,61199,62200,48200,481 936 000
16 avr. 2024203,76205,49202,28202,50202,501 023 000
15 avr. 2024209,19210,10204,39204,43204,431 202 000
12 avr. 2024208,68209,12204,23205,10205,101 638 100
11 avr. 2024208,89212,15207,79210,76210,761 288 600
10 avr. 2024209,15209,94208,04209,59209,591 149 300
09 avr. 2024212,21212,73208,11209,91209,91935 900
08 avr. 2024211,57212,63211,15211,58211,581 086 300
05 avr. 2024209,26212,19208,40211,69211,691 379 700
04 avr. 2024214,07214,72207,69208,79208,791 233 800
03 avr. 2024210,89213,02210,74212,17212,171 163 400
02 avr. 2024211,17211,68210,23210,37210,371 412 800
01 avr. 2024213,31214,57212,20212,70212,701 038 900
28 mars 2024214,63215,79213,05213,31213,311 247 500
27 mars 2024214,17215,14212,34214,34214,341 225 100
26 mars 2024212,82213,74212,26213,04213,041 482 700
25 mars 2024210,75211,22208,85210,12210,121 176 400
22 mars 2024210,53211,70210,46211,30211,301 045 700
21 mars 2024211,44211,86210,25210,55210,551 462 600
20 mars 2024208,59211,53207,97210,51210,511 340 300
19 mars 2024207,29208,77207,06208,12208,121 038 500
18 mars 2024206,09207,96205,01206,50206,502 349 400
15 mars 2024204,71207,19203,91204,66204,663 029 500
14 mars 2024209,56209,71206,15206,92206,921 742 000
13 mars 2024207,34209,13206,56208,53208,531 272 500
12 mars 2024205,20207,94204,91207,03207,03973 600
11 mars 2024205,40205,64202,78204,19204,19840 700
08 mars 2024204,28206,64204,03205,71205,71932 300
07 mars 2024204,78205,24203,30204,94204,941 115 400
06 mars 2024204,11206,65203,48203,61203,611 277 900
05 mars 2024202,11203,95200,85203,81203,811 396 400
04 mars 2024204,53204,91202,03202,41202,411 170 000
01 mars 2024203,95205,38202,50204,88204,881 272 600
29 févr. 2024203,75205,04202,53204,32204,323 012 400
28 févr. 2024202,90205,50202,90203,96203,961 490 400
27 févr. 2024203,01204,14202,66203,59203,591 035 200
26 févr. 2024204,54204,87202,50203,01203,011 038 300
23 févr. 2024202,11204,84202,01204,54204,541 584 900
22 févr. 2024200,73203,91200,00202,45202,451 697 800
22 févr. 20240.15 Dividende
21 févr. 2024196,99199,35196,68199,04198,891 160 500
20 févr. 2024198,10198,93196,72197,09196,941 535 300
16 févr. 2024195,49198,05194,86197,57197,421 735 200
15 févr. 2024193,50196,56193,43196,16196,011 749 500
14 févr. 2024190,85192,77189,77192,70192,551 643 800
13 févr. 2024190,21190,81186,83190,11189,972 392 300
12 févr. 2024191,97193,84191,67193,57193,421 373 800
09 févr. 2024193,74194,02191,68192,16192,021 602 900
08 févr. 2024197,63197,94191,95194,55194,401 625 200
07 févr. 2024192,50198,15191,29196,03195,881 777 300
06 févr. 2024193,93194,80191,93194,62194,471 887 900
05 févr. 2024194,19194,33192,00193,67193,521 483 400
02 févr. 2024193,60196,18192,44195,01194,861 625 700
01 févr. 2024191,80193,74190,26193,72193,571 541 800
31 janv. 2024194,00194,01190,80190,96190,821 976 500
30 janv. 2024192,57195,12192,49194,18194,031 221 000
29 janv. 2024192,42193,19191,15193,17193,021 418 100
26 janv. 2024191,49193,15191,05192,63192,481 677 900
25 janv. 2024189,43192,04189,43191,77191,631 755 300
24 janv. 2024188,43189,01187,19187,57187,431 462 600
23 janv. 2024188,35189,32187,08187,38187,241 342 000
22 janv. 2024187,99189,84187,85188,45188,311 305 100
19 janv. 2024186,25187,60185,02187,38187,241 685 300
18 janv. 2024184,19186,01182,86185,71185,571 497 100
17 janv. 2024181,19183,76181,19183,52183,381 090 600
16 janv. 2024181,00182,64180,96182,39182,251 429 200
12 janv. 2024182,54182,80180,62182,16182,021 213 500
11 janv. 2024182,72183,42181,52182,15182,011 358 600
10 janv. 2024181,71183,22181,62182,52182,381 230 800
09 janv. 2024179,77181,93179,77181,65181,511 334 700
08 janv. 2024180,68182,54179,64182,20182,061 543 500
05 janv. 2024178,23181,64178,23180,50180,361 406 800
04 janv. 2024179,93180,73178,68178,75178,621 211 000
03 janv. 2024179,35180,38178,46178,92178,791 476 100
02 janv. 2024181,30183,43179,20180,07179,931 546 700
29 déc. 2023182,34183,51181,32182,09181,951 726 500
28 déc. 2023181,54182,15181,22181,74181,60796 700
27 déc. 2023181,20181,70180,34181,52181,38892 500
26 déc. 2023181,00181,70180,40181,21181,07818 400
22 déc. 2023181,84182,92180,53181,51181,37888 600
21 déc. 2023179,00181,57179,00181,52181,381 198 900
*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...