HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023138,61143,20138,60142,80142,801 527 711
01 juin 2023136,58138,42134,78137,67137,671 896 700
31 mai 2023136,32136,95134,43136,12136,123 337 700
30 mai 2023138,16139,43135,84136,08136,081 367 400
26 mai 2023140,00140,94138,01138,09138,091 187 800
25 mai 2023137,80140,13136,91139,93139,931 339 000
24 mai 2023136,66137,54135,49136,85136,851 712 100
23 mai 2023141,98142,84136,95137,71137,712 178 400
22 mai 2023144,04144,30142,74143,55143,551 731 400
19 mai 2023145,78146,18143,49144,18144,181 218 000
18 mai 2023143,72146,87143,14146,25146,251 130 600
18 mai 20230.15 Dividende
17 mai 2023143,79146,09142,64144,20144,051 501 500
16 mai 2023143,02143,48142,01142,47142,321 707 300
15 mai 2023141,98143,31141,15143,26143,111 377 500
12 mai 2023141,55142,44140,69141,58141,431 245 400
11 mai 2023141,45142,06140,43141,70141,551 368 400
10 mai 2023146,26146,62139,59142,41142,262 136 200
09 mai 2023145,63146,50143,86145,72145,571 074 000
08 mai 2023145,00145,83144,37145,55145,40731 700
05 mai 2023144,66145,18142,83144,61144,461 130 100
04 mai 2023145,25145,28141,80142,62142,471 555 000
03 mai 2023146,38149,00145,54145,73145,581 692 300
02 mai 2023145,09146,55142,52145,96145,812 140 300
01 mai 2023143,46147,10143,46144,45144,301 793 500
28 avr. 2023141,37145,04141,34144,02143,872 050 000
27 avr. 2023142,21142,26139,17141,74141,592 937 300
26 avr. 2023147,50148,00138,90141,34141,194 415 100
25 avr. 2023148,00148,59145,95146,33146,181 671 500
24 avr. 2023148,58148,91147,00148,45148,301 387 800
21 avr. 2023147,30148,43146,32148,02147,871 233 100
20 avr. 2023146,72147,78146,16147,01146,861 171 800
19 avr. 2023146,62147,67145,68146,99146,841 479 500
18 avr. 2023146,23148,12146,00147,02146,871 708 200
17 avr. 2023144,78145,98144,17145,15145,001 278 800
14 avr. 2023142,41144,64142,41144,31144,161 349 000
13 avr. 2023139,44142,64138,65142,41142,261 930 300
12 avr. 2023142,71143,01138,03138,36138,221 638 500
11 avr. 2023141,62142,68140,75141,75141,601 367 700
10 avr. 2023139,90142,39139,90141,00140,851 516 200
06 avr. 2023139,82140,77139,09140,63140,481 294 300
05 avr. 2023138,30139,75137,52139,49139,341 718 300
04 avr. 2023140,06140,26138,63139,00138,861 169 300
03 avr. 2023140,62141,12138,96139,57139,421 283 700
31 mars 2023139,01141,22138,92140,87140,721 815 800
30 mars 2023137,56138,70136,97137,46137,321 353 400
29 mars 2023134,04136,14133,76135,91135,771 553 700
28 mars 2023132,00132,95131,64132,51132,371 665 500
27 mars 2023133,45134,45131,73132,30132,161 939 600
24 mars 2023134,22134,55129,86131,83131,692 925 400
23 mars 2023138,20140,06134,28135,67135,531 622 100
22 mars 2023140,76140,76137,60137,64137,501 878 300
21 mars 2023140,16141,94139,57140,86140,711 562 700
20 mars 2023136,94138,86136,42138,03137,891 246 400
17 mars 2023137,94137,96134,92136,54136,402 830 100
16 mars 2023134,87138,88134,69138,33138,191 936 600
15 mars 2023135,71136,62133,64135,83135,691 952 500
14 mars 2023140,10140,63137,70139,07138,931 607 300
13 mars 2023139,22139,42136,24137,54137,402 832 300
10 mars 2023141,66144,42139,28140,55140,402 692 300
09 mars 2023148,71148,79142,14142,41142,261 964 000
08 mars 2023146,79148,13146,66147,44147,291 382 900
07 mars 2023149,02150,24146,80146,99146,841 176 300
06 mars 2023147,86150,07147,79148,64148,491 041 300
03 mars 2023147,64148,29146,83147,58147,431 304 900
02 mars 2023145,09147,01144,35146,19146,041 289 700
01 mars 2023144,27146,02143,72145,50145,352 188 800
28 févr. 2023144,91146,04144,47144,51144,361 547 300
27 févr. 2023145,95146,84144,45145,09144,941 009 700
27 févr. 20230.15 Dividende
24 févr. 2023143,71145,04143,21144,79144,49950 700
23 févr. 2023144,77146,15143,05145,39145,091 524 000
22 févr. 2023144,24144,91142,98143,91143,611 126 300
21 févr. 2023144,58145,71143,91144,08143,781 202 600
17 févr. 2023147,57147,60145,19146,34146,041 337 900
16 févr. 2023150,29150,84148,14148,28147,971 497 900
15 févr. 2023151,20152,89150,90152,76152,441 475 000
14 févr. 2023148,55152,08147,41151,37151,061 950 000
13 févr. 2023147,93149,81147,14149,00148,691 930 500
10 févr. 2023150,50151,82145,58147,17146,862 641 700
09 févr. 2023149,75152,86149,20150,80150,493 027 100
08 févr. 2023147,04148,68146,44147,28146,971 852 700
07 févr. 2023145,51148,87145,01148,19147,881 530 200
06 févr. 2023145,53147,51145,53146,23145,931 899 800
03 févr. 2023145,00147,68145,00146,82146,521 248 400
02 févr. 2023148,48148,70146,10147,09146,781 484 200
01 févr. 2023144,53148,24144,14147,38147,071 766 000
31 janv. 2023142,91145,22142,41145,09144,791 585 700
30 janv. 2023143,19143,94142,37142,92142,621 616 600
27 janv. 2023144,06145,72143,88144,71144,411 111 600
26 janv. 2023143,12144,27142,41144,06143,761 076 200
25 janv. 2023138,65142,35138,01142,27141,971 218 800
24 janv. 2023140,00140,77138,80140,24139,951 188 600
23 janv. 2023138,86140,34138,11140,00139,711 597 600
20 janv. 2023135,51139,00134,69138,72138,431 588 200
19 janv. 2023133,17135,92133,15135,06134,781 279 500
18 janv. 2023137,61138,22134,41134,53134,251 291 900
17 janv. 2023136,68138,08135,93136,19135,911 533 900
13 janv. 2023134,47136,89134,19136,88136,601 601 600
12 janv. 2023134,22136,03133,23135,00134,722 492 100
*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...