Marchés français ouverture 4 h 45 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
203,01-1,53 (-0,75 %)
À la clôture : 04:00PM EST
203,58 +0,57 (+0,28 %)
Échanges après Bourse : 08:00PM EST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
20 déc. 2023178,62179,63177,33177,67177,541 540 500
19 déc. 2023179,06180,48178,96179,74179,601 448 200
18 déc. 2023177,51178,50176,89178,49178,361 409 400
15 déc. 2023175,95177,75175,87177,23177,103 920 600
14 déc. 2023179,10179,78175,80176,76176,632 297 300
13 déc. 2023178,67179,32177,33178,09177,961 578 100
12 déc. 2023177,11178,91176,89178,58178,452 050 800
11 déc. 2023172,62178,12172,62177,01176,882 494 800
08 déc. 2023170,82171,65170,26171,33171,201 597 900
07 déc. 2023168,29170,47168,29170,43170,301 425 700
06 déc. 2023169,09169,86167,95168,06167,931 401 900
05 déc. 2023169,73170,60166,92167,43167,302 003 600
04 déc. 2023170,61174,10170,61171,57171,441 363 200
01 déc. 2023167,72171,52167,72170,84170,711 497 800
30 nov. 2023166,66167,70165,25167,52167,392 010 500
29 nov. 2023168,24168,47166,38166,66166,531 353 600
28 nov. 2023168,63168,96167,31167,37167,241 391 300
27 nov. 2023169,47170,67168,45168,77168,641 942 000
24 nov. 2023170,83171,46169,82169,82169,69777 500
22 nov. 2023171,34172,40170,73171,05170,921 114 200
21 nov. 2023168,50170,33168,50169,86169,731 465 400
20 nov. 2023168,61169,41167,47169,17169,041 135 600
17 nov. 2023168,25168,90167,54168,29168,161 134 900
16 nov. 2023165,23167,21164,93167,17167,041 015 700
16 nov. 20230.15 Dividende
15 nov. 2023167,39168,23165,45165,57165,301 504 800
14 nov. 2023164,90167,51164,25167,03166,751 788 900
13 nov. 2023161,09163,90161,09162,67162,401 802 500
10 nov. 2023158,37162,27157,64161,80161,531 580 900
09 nov. 2023157,37158,78156,28158,26158,001 575 000
08 nov. 2023158,41158,68156,06156,91156,651 132 900
07 nov. 2023155,81158,60154,82158,05157,79978 100
06 nov. 2023157,51157,65155,41156,32156,061 603 700
03 nov. 2023154,12156,96153,97156,81156,551 430 200
02 nov. 2023151,06152,75148,25152,62152,371 785 900
01 nov. 2023152,20152,20149,74151,13150,881 439 600
31 oct. 2023150,56152,58150,30151,53151,281 343 600
30 oct. 2023151,17152,16150,21151,28151,031 347 300
27 oct. 2023149,78152,04148,42149,17148,921 702 400
26 oct. 2023151,92151,99148,45148,47148,222 151 200
25 oct. 2023149,00152,78147,58150,75150,502 635 100
24 oct. 2023148,87150,24147,65149,65149,402 077 600
23 oct. 2023148,27149,40146,36147,86147,611 699 800
20 oct. 2023149,41150,15147,50147,57147,332 028 100
19 oct. 2023152,76153,74150,21150,31150,061 464 500
18 oct. 2023153,79154,70151,73152,28152,032 161 300
17 oct. 2023153,61155,73152,76154,83154,572 177 500
16 oct. 2023151,88154,35150,83153,80153,541 677 000
13 oct. 2023152,55154,00149,67149,98149,731 422 900
12 oct. 2023154,29154,29151,84153,00152,751 365 900
11 oct. 2023153,60154,04151,56153,69153,441 340 500
10 oct. 2023151,52154,38151,29153,07152,821 605 900
09 oct. 2023149,29150,08146,35149,68149,431 693 000
06 oct. 2023149,00152,14148,53151,39151,141 417 500
05 oct. 2023151,31152,08148,39149,83149,581 473 200
*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...