La bourse est fermée

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
215,61+2,43 (+1,14 %)
À la clôture : 04:00PM EDT
214,86 -0,75 (-0,35 %)
Échanges après Bourse : 07:55PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024215,06217,09213,78215,61215,611 615 600
25 juil. 2024214,15216,79211,10213,18213,181 887 200
24 juil. 2024219,30219,66214,21214,60214,601 365 300
23 juil. 2024219,59222,89218,97220,66220,661 046 500
22 juil. 2024218,91220,69215,56220,15220,151 189 500
19 juil. 2024219,19220,16216,88219,19219,191 594 800
18 juil. 2024219,27221,38217,51219,00219,001 287 200
17 juil. 2024226,50227,01219,29219,79219,792 044 700
16 juil. 2024224,00229,03224,00228,19228,191 648 100
15 juil. 2024221,28223,12220,41222,99222,991 500 000
12 juil. 2024217,88222,42216,54220,72220,721 794 900
11 juil. 2024220,00220,10216,45216,86216,861 644 000
10 juil. 2024214,23220,00214,23219,85219,851 777 700
09 juil. 2024214,53218,21214,40215,25215,251 541 100
08 juil. 2024215,40216,34213,19214,57214,571 172 100
05 juil. 2024216,52216,52213,04214,41214,411 193 500
03 juil. 2024216,29217,26215,35216,12216,12734 400
02 juil. 2024214,36215,95213,22215,60215,60999 500
01 juil. 2024218,73218,83212,44214,23214,231 573 800
28 juin 2024215,11218,58215,11218,20218,203 934 300
27 juin 2024213,53215,52212,70215,07215,071 728 700
26 juin 2024214,19215,00211,98213,05213,051 327 500
25 juin 2024217,71218,42214,20215,08215,081 367 800
24 juin 2024216,00217,39214,33217,04217,041 727 100
21 juin 2024217,50217,60213,98215,88215,882 129 400
20 juin 2024215,71218,45215,45217,81217,812 265 500
18 juin 2024215,00216,90213,88216,00216,001 689 300
17 juin 2024209,96214,85209,16214,62214,621 636 200
14 juin 2024210,14210,61207,81210,32210,321 192 400
13 juin 2024210,30211,93208,11211,64211,641 266 600
12 juin 2024207,22211,06207,14210,71210,711 609 500
11 juin 2024204,03206,06202,48205,88205,881 394 300
10 juin 2024201,57205,34201,51204,82204,821 535 200
07 juin 2024200,67202,25200,29202,18202,181 303 100
06 juin 2024202,60204,52200,05201,17201,171 466 600
05 juin 2024201,40202,79199,05202,58202,581 406 300
04 juin 2024197,02201,75197,02200,44200,442 258 600
03 juin 2024200,71201,40195,97198,16198,161 761 100
31 mai 2024197,35200,81196,29200,60200,603 477 200
30 mai 2024197,05197,91194,93196,53196,531 603 600
29 mai 2024198,39198,39195,42196,48196,481 864 900
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
*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...