Hyatt Hotels Corp (1HTA.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:30PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 137.75 | 137.75 | 136.45 | 136.80 | 136.80 | 80 |
| 04 jul 2024 | 138.15 | 138.35 | 137.85 | 137.85 | 137.85 | - |
| 03 jul 2024 | 138.15 | 138.50 | 138.00 | 138.20 | 138.20 | - |
| 02 jul 2024 | 138.30 | 138.80 | 138.25 | 138.80 | 138.80 | - |
| 01 jul 2024 | 140.95 | 141.10 | 137.80 | 137.80 | 137.80 | - |
| 28 jun 2024 | 138.90 | 140.90 | 138.90 | 140.90 | 140.90 | - |
| 27 jun 2024 | 138.85 | 138.90 | 138.65 | 138.70 | 138.70 | - |
| 26 jun 2024 | 139.85 | 140.00 | 138.80 | 138.80 | 138.80 | - |
| 25 jun 2024 | 139.75 | 140.35 | 139.75 | 139.80 | 139.80 | - |
| 24 jun 2024 | 138.45 | 139.65 | 138.40 | 139.65 | 139.65 | - |
| 21 jun 2024 | 139.70 | 140.00 | 139.40 | 139.40 | 139.40 | - |
| 20 jun 2024 | 140.00 | 140.25 | 140.00 | 140.25 | 140.25 | - |
| 19 jun 2024 | 139.80 | 139.95 | 139.75 | 139.75 | 139.75 | - |
| 18 jun 2024 | 139.70 | 140.10 | 139.35 | 140.10 | 140.10 | - |
| 17 jun 2024 | 137.45 | 139.20 | 137.15 | 139.20 | 139.20 | - |
| 14 jun 2024 | 138.30 | 138.35 | 137.05 | 137.05 | 137.05 | - |
| 13 jun 2024 | 138.20 | 139.20 | 137.95 | 139.20 | 139.20 | - |
| 12 jun 2024 | 135.65 | 137.85 | 135.55 | 137.25 | 137.25 | - |
| 11 jun 2024 | 135.30 | 135.40 | 135.00 | 135.00 | 135.00 | - |
| 10 jun 2024 | 134.70 | 135.60 | 134.55 | 135.60 | 135.60 | - |
| 07 jun 2024 | 133.65 | 134.15 | 133.40 | 133.90 | 133.90 | - |
| 06 jun 2024 | 132.90 | 134.10 | 132.90 | 133.10 | 133.10 | - |
| 05 jun 2024 | 132.25 | 132.55 | 132.10 | 132.55 | 132.55 | - |
| 04 jun 2024 | 132.10 | 133.45 | 131.95 | 133.45 | 133.45 | - |
| 03 jun 2024 | 135.75 | 135.85 | 130.80 | 130.80 | 130.80 | - |
| 31 may 2024 | 134.35 | 134.85 | 134.00 | 134.80 | 134.80 | - |
| 30 may 2024 | 133.00 | 134.35 | 132.60 | 134.20 | 134.20 | - |
| 29 may 2024 | 135.55 | 135.55 | 133.05 | 133.05 | 133.05 | - |
| 29 may 2024 | 0.15 Dividendo | |||||
| 28 may 2024 | 135.90 | 136.15 | 135.60 | 135.60 | 135.45 | - |
| 27 may 2024 | 136.10 | 136.25 | 136.00 | 136.25 | 136.10 | - |
| 24 may 2024 | 135.55 | 137.05 | 135.40 | 136.75 | 136.60 | - |
| 23 may 2024 | 138.40 | 138.40 | 137.35 | 137.35 | 137.20 | - |
| 22 may 2024 | 138.10 | 138.90 | 138.10 | 138.90 | 138.75 | - |
| 21 may 2024 | 138.20 | 138.25 | 137.10 | 137.85 | 137.70 | - |
| 20 may 2024 | 136.65 | 138.45 | 136.65 | 138.45 | 138.30 | - |
| 17 may 2024 | 136.95 | 137.35 | 136.90 | 136.90 | 136.75 | - |
| 16 may 2024 | 136.75 | 137.35 | 136.75 | 137.30 | 137.15 | - |
| 15 may 2024 | 138.75 | 138.75 | 138.15 | 138.15 | 138.00 | - |
| 14 may 2024 | 138.15 | 138.40 | 137.95 | 138.40 | 138.25 | - |
| 13 may 2024 | 141.00 | 141.05 | 138.50 | 138.50 | 138.35 | - |
| 10 may 2024 | 141.30 | 141.75 | 140.35 | 140.35 | 140.19 | - |
| 09 may 2024 | 135.30 | 138.70 | 135.15 | 138.55 | 138.40 | - |
| 08 may 2024 | 139.75 | 139.80 | 137.60 | 137.60 | 137.45 | - |
| 07 may 2024 | 140.45 | 140.50 | 140.20 | 140.20 | 140.04 | - |
| 06 may 2024 | 139.60 | 140.30 | 139.55 | 139.55 | 139.40 | - |
| 03 may 2024 | 141.50 | 141.70 | 140.00 | 140.00 | 139.85 | - |
| 02 may 2024 | 138.15 | 141.15 | 138.15 | 141.15 | 140.99 | - |
| 30 abr 2024 | 141.95 | 141.95 | 140.05 | 140.05 | 139.90 | - |
| 29 abr 2024 | 141.05 | 142.65 | 141.05 | 141.60 | 141.44 | - |
| 26 abr 2024 | 140.55 | 142.40 | 140.55 | 142.40 | 142.24 | - |
| 25 abr 2024 | 140.90 | 141.65 | 140.90 | 140.90 | 140.74 | - |
| 24 abr 2024 | 139.30 | 143.70 | 139.30 | 141.75 | 141.59 | - |
| 23 abr 2024 | 137.25 | 139.55 | 137.10 | 139.55 | 139.40 | - |
| 22 abr 2024 | 137.20 | 138.15 | 137.20 | 138.15 | 138.00 | - |
| 19 abr 2024 | 138.10 | 138.70 | 137.00 | 137.00 | 136.85 | - |
| 18 abr 2024 | 139.50 | 140.05 | 139.25 | 139.35 | 139.20 | - |
| 17 abr 2024 | 140.75 | 140.80 | 139.50 | 139.50 | 139.35 | - |
| 16 abr 2024 | 142.85 | 142.85 | 140.25 | 140.60 | 140.44 | - |
| 15 abr 2024 | 143.35 | 145.95 | 142.70 | 142.70 | 142.54 | 80 |
| 12 abr 2024 | 146.40 | 147.10 | 144.95 | 144.95 | 144.79 | - |
| 11 abr 2024 | 144.85 | 146.25 | 144.40 | 146.25 | 146.09 | - |
| 10 abr 2024 | 144.65 | 145.70 | 144.65 | 145.70 | 145.54 | - |
| 09 abr 2024 | 144.45 | 144.55 | 142.80 | 144.40 | 144.24 | - |
| 08 abr 2024 | 144.70 | 145.20 | 144.70 | 145.20 | 145.04 | - |
| 05 abr 2024 | 143.65 | 144.95 | 143.55 | 144.95 | 144.79 | - |
| 04 abr 2024 | 144.95 | 146.05 | 144.95 | 146.05 | 145.89 | - |
| 03 abr 2024 | 143.70 | 145.20 | 143.70 | 145.20 | 145.04 | - |
| 02 abr 2024 | 146.90 | 146.90 | 144.25 | 144.25 | 144.09 | - |
| 28 mar 2024 | 148.40 | 148.90 | 148.05 | 148.05 | 147.89 | - |
| 27 mar 2024 | 147.10 | 147.95 | 147.05 | 147.45 | 147.29 | - |
| 26 mar 2024 | 145.65 | 147.25 | 145.60 | 147.15 | 146.99 | - |
| 25 mar 2024 | 146.60 | 147.20 | 146.60 | 146.85 | 146.69 | - |
| 22 mar 2024 | 146.90 | 147.20 | 146.60 | 147.20 | 147.04 | - |
| 21 mar 2024 | 144.35 | 146.35 | 144.35 | 146.35 | 146.19 | - |
| 20 mar 2024 | 144.35 | 145.40 | 144.35 | 145.15 | 144.99 | - |
| 19 mar 2024 | 143.35 | 144.45 | 143.35 | 144.45 | 144.29 | - |
| 18 mar 2024 | 140.80 | 144.05 | 140.70 | 144.05 | 143.89 | - |
| 15 mar 2024 | 143.10 | 143.10 | 140.90 | 140.90 | 140.74 | - |
| 14 mar 2024 | 143.30 | 143.55 | 142.40 | 142.40 | 142.24 | - |
| 13 mar 2024 | 143.00 | 144.25 | 142.90 | 144.25 | 144.09 | - |
| 12 mar 2024 | 140.70 | 143.00 | 140.65 | 143.00 | 142.84 | - |
| 11 mar 2024 | 138.95 | 140.95 | 138.95 | 140.95 | 140.79 | - |
| 08 mar 2024 | 142.70 | 144.05 | 142.70 | 142.80 | 142.64 | - |
| 07 mar 2024 | 143.80 | 144.15 | 143.45 | 143.45 | 143.29 | - |
| 06 mar 2024 | 144.95 | 146.15 | 144.95 | 146.15 | 145.99 | - |
| 05 mar 2024 | 144.05 | 145.75 | 144.05 | 145.75 | 145.59 | - |
| 04 mar 2024 | 144.95 | 145.10 | 144.20 | 144.20 | 144.04 | - |
| 01 mar 2024 | 141.85 | 144.75 | 141.75 | 144.75 | 144.59 | - |
| 29 feb 2024 | 140.20 | 141.95 | 139.75 | 141.95 | 141.79 | - |
| 28 feb 2024 | 139.50 | 140.60 | 139.45 | 140.60 | 140.44 | - |
| 27 feb 2024 | 138.75 | 138.95 | 138.05 | 138.05 | 137.90 | - |
| 27 feb 2024 | 0.15 Dividendo | |||||
| 26 feb 2024 | 138.25 | 138.30 | 137.80 | 137.80 | 137.50 | - |
| 23 feb 2024 | 124.65 | 138.40 | 119.90 | 138.40 | 138.10 | - |
| 22 feb 2024 | 122.70 | 125.25 | 122.70 | 125.25 | 124.98 | - |
| 21 feb 2024 | 122.05 | 123.40 | 121.95 | 123.40 | 123.13 | - |
| 20 feb 2024 | 122.70 | 122.85 | 122.35 | 122.85 | 122.58 | - |
| 19 feb 2024 | 122.90 | 123.25 | 122.90 | 123.00 | 122.73 | - |
| 16 feb 2024 | 124.60 | 124.60 | 123.50 | 123.50 | 123.23 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.