Hyatt Hotels Corporation (H)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 153.14 | 153.99 | 150.42 | 150.50 | 150.50 | 364,690 |
| 02 may 2024 | 150.35 | 151.70 | 149.15 | 151.68 | 151.68 | 474,500 |
| 01 may 2024 | 148.44 | 151.35 | 147.53 | 149.01 | 149.01 | 464,200 |
| 30 abr 2024 | 150.99 | 151.22 | 148.65 | 148.79 | 148.79 | 510,200 |
| 29 abr 2024 | 151.74 | 153.82 | 151.22 | 152.21 | 152.21 | 449,000 |
| 26 abr 2024 | 151.36 | 152.58 | 151.12 | 151.32 | 151.32 | 375,500 |
| 25 abr 2024 | 150.34 | 152.29 | 149.75 | 151.26 | 151.26 | 360,100 |
| 24 abr 2024 | 152.10 | 156.01 | 150.92 | 151.83 | 151.83 | 719,000 |
| 23 abr 2024 | 146.47 | 150.20 | 146.47 | 149.81 | 149.81 | 655,400 |
| 22 abr 2024 | 147.83 | 148.63 | 145.90 | 146.58 | 146.58 | 541,600 |
| 19 abr 2024 | 147.36 | 149.28 | 145.19 | 146.37 | 146.37 | 493,800 |
| 18 abr 2024 | 149.51 | 149.82 | 147.53 | 147.80 | 147.80 | 428,000 |
| 17 abr 2024 | 149.70 | 150.24 | 148.06 | 148.84 | 148.84 | 679,600 |
| 16 abr 2024 | 150.75 | 151.07 | 148.87 | 149.75 | 149.75 | 492,500 |
| 15 abr 2024 | 155.03 | 155.72 | 150.96 | 152.00 | 152.00 | 513,700 |
| 12 abr 2024 | 155.05 | 156.19 | 152.54 | 152.75 | 152.75 | 564,200 |
| 11 abr 2024 | 155.04 | 157.27 | 154.30 | 156.98 | 156.98 | 374,400 |
| 10 abr 2024 | 155.62 | 156.99 | 155.17 | 155.89 | 155.89 | 393,600 |
| 09 abr 2024 | 157.26 | 157.83 | 154.72 | 157.37 | 157.37 | 606,000 |
| 08 abr 2024 | 157.29 | 158.13 | 156.63 | 157.29 | 157.29 | 727,400 |
| 05 abr 2024 | 155.89 | 157.94 | 155.12 | 157.17 | 157.17 | 327,000 |
| 04 abr 2024 | 159.33 | 159.63 | 155.03 | 155.80 | 155.80 | 309,700 |
| 03 abr 2024 | 154.87 | 157.72 | 154.87 | 157.48 | 157.48 | 381,700 |
| 02 abr 2024 | 156.71 | 157.05 | 154.88 | 155.47 | 155.47 | 349,300 |
| 01 abr 2024 | 159.67 | 159.98 | 157.56 | 158.11 | 158.11 | 399,200 |
| 28 mar 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 159.62 | 431,700 |
| 27 mar 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 160.84 | 384,600 |
| 26 mar 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 159.32 | 616,200 |
| 25 mar 2024 | 159.69 | 160.12 | 157.80 | 157.85 | 157.85 | 755,900 |
| 22 mar 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 159.15 | 376,700 |
| 21 mar 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 159.44 | 374,400 |
| 20 mar 2024 | 156.73 | 158.68 | 156.73 | 158.30 | 158.30 | 487,500 |
| 19 mar 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 157.11 | 394,600 |
| 18 mar 2024 | 154.80 | 157.10 | 153.83 | 156.12 | 156.12 | 494,100 |
| 15 mar 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 153.60 | 936,300 |
| 14 mar 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 156.13 | 457,500 |
| 13 mar 2024 | 156.98 | 158.35 | 156.57 | 157.02 | 157.02 | 789,600 |
| 12 mar 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 156.51 | 502,100 |
| 11 mar 2024 | 154.10 | 155.73 | 152.85 | 154.17 | 154.17 | 704,000 |
| 08 mar 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 156.70 | 540,100 |
| 07 mar 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 156.65 | 756,100 |
| 06 mar 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 157.34 | 966,400 |
| 05 mar 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 157.83 | 749,800 |
| 04 mar 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 157.52 | 732,700 |
| 01 mar 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 157.85 | 918,000 |
| 29 feb 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 153.59 | 1,329,700 |
| 28 feb 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 152.24 | 533,300 |
| 27 feb 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 151.47 | 1,140,600 |
| 27 feb 2024 | 0.15 Dividendo | |||||
| 26 feb 2024 | 150.82 | 152.06 | 149.46 | 151.11 | 150.96 | 1,570,500 |
| 23 feb 2024 | 137.53 | 150.66 | 136.84 | 150.17 | 150.02 | 2,250,700 |
| 22 feb 2024 | 134.68 | 136.76 | 134.56 | 135.54 | 135.41 | 856,700 |
| 21 feb 2024 | 131.54 | 133.83 | 131.28 | 133.55 | 133.42 | 698,300 |
| 20 feb 2024 | 132.90 | 133.38 | 132.05 | 132.28 | 132.15 | 745,500 |
| 16 feb 2024 | 133.63 | 133.98 | 132.28 | 132.83 | 132.70 | 709,900 |
| 15 feb 2024 | 130.32 | 134.94 | 128.90 | 134.33 | 134.20 | 1,369,200 |
| 14 feb 2024 | 127.06 | 129.91 | 125.79 | 129.07 | 128.94 | 1,138,500 |
| 13 feb 2024 | 128.97 | 128.97 | 125.45 | 126.51 | 126.38 | 893,000 |
| 12 feb 2024 | 131.03 | 132.80 | 130.78 | 132.76 | 132.63 | 647,200 |
| 09 feb 2024 | 130.30 | 130.71 | 128.91 | 130.48 | 130.35 | 652,900 |
| 08 feb 2024 | 130.08 | 131.59 | 129.57 | 131.00 | 130.87 | 500,000 |
| 07 feb 2024 | 129.43 | 130.74 | 128.24 | 129.49 | 129.36 | 605,300 |
| 06 feb 2024 | 128.97 | 129.65 | 127.78 | 129.49 | 129.36 | 803,200 |
| 05 feb 2024 | 129.70 | 130.14 | 128.00 | 128.90 | 128.77 | 617,000 |
| 02 feb 2024 | 129.93 | 131.73 | 128.15 | 130.89 | 130.76 | 566,000 |
| 01 feb 2024 | 128.71 | 130.29 | 126.77 | 130.21 | 130.08 | 795,800 |
| 31 ene 2024 | 130.12 | 131.09 | 128.35 | 128.37 | 128.24 | 925,500 |
| 30 ene 2024 | 130.97 | 132.48 | 130.67 | 130.70 | 130.57 | 564,400 |
| 29 ene 2024 | 130.29 | 131.32 | 129.51 | 131.17 | 131.04 | 883,600 |
| 26 ene 2024 | 130.91 | 131.33 | 129.91 | 130.44 | 130.31 | 819,300 |
| 25 ene 2024 | 132.91 | 133.43 | 130.96 | 131.14 | 131.01 | 797,400 |
| 24 ene 2024 | 132.41 | 132.41 | 130.46 | 130.76 | 130.63 | 478,600 |
| 23 ene 2024 | 132.08 | 132.85 | 131.02 | 131.18 | 131.05 | 696,900 |
| 22 ene 2024 | 131.24 | 132.62 | 131.10 | 131.12 | 130.99 | 720,700 |
| 19 ene 2024 | 129.85 | 131.09 | 128.80 | 130.58 | 130.45 | 583,600 |
| 18 ene 2024 | 128.48 | 129.67 | 127.39 | 129.57 | 129.44 | 590,900 |
| 17 ene 2024 | 125.22 | 128.17 | 125.22 | 127.73 | 127.60 | 662,800 |
| 16 ene 2024 | 125.55 | 127.02 | 124.40 | 126.94 | 126.81 | 826,800 |
| 12 ene 2024 | 129.55 | 129.55 | 126.90 | 127.90 | 127.77 | 538,800 |
| 11 ene 2024 | 129.20 | 130.30 | 128.49 | 128.84 | 128.71 | 426,400 |
| 10 ene 2024 | 128.68 | 130.55 | 128.66 | 129.19 | 129.06 | 546,800 |
| 09 ene 2024 | 127.88 | 128.95 | 127.70 | 128.57 | 128.44 | 684,300 |
| 08 ene 2024 | 128.37 | 129.90 | 127.78 | 129.87 | 129.74 | 572,900 |
| 05 ene 2024 | 126.25 | 129.48 | 126.13 | 128.37 | 128.24 | 560,600 |
| 04 ene 2024 | 127.70 | 128.78 | 126.45 | 126.53 | 126.40 | 743,700 |
| 03 ene 2024 | 128.71 | 129.93 | 126.45 | 127.56 | 127.43 | 752,300 |
| 02 ene 2024 | 129.98 | 131.34 | 128.66 | 129.98 | 129.85 | 655,600 |
| 29 dic 2023 | 130.70 | 131.53 | 130.12 | 130.41 | 130.28 | 539,900 |
| 28 dic 2023 | 130.27 | 130.94 | 129.84 | 130.62 | 130.49 | 371,800 |
| 27 dic 2023 | 130.74 | 130.93 | 129.41 | 130.35 | 130.22 | 401,200 |
| 26 dic 2023 | 130.20 | 131.40 | 129.79 | 131.09 | 130.96 | 365,300 |
| 22 dic 2023 | 130.13 | 130.67 | 129.20 | 130.49 | 130.36 | 447,500 |
| 21 dic 2023 | 128.43 | 130.27 | 128.12 | 130.03 | 129.90 | 724,100 |
| 20 dic 2023 | 129.34 | 129.58 | 126.67 | 127.06 | 126.93 | 1,140,400 |
| 19 dic 2023 | 131.93 | 133.12 | 130.36 | 130.53 | 130.40 | 1,078,500 |
| 18 dic 2023 | 130.42 | 131.52 | 129.52 | 131.41 | 131.28 | 447,400 |
| 15 dic 2023 | 129.60 | 130.94 | 128.93 | 130.64 | 130.51 | 1,387,200 |
| 14 dic 2023 | 129.54 | 133.62 | 129.54 | 130.37 | 130.24 | 1,125,900 |
| 13 dic 2023 | 127.14 | 128.59 | 125.63 | 127.73 | 127.60 | 830,800 |
| 12 dic 2023 | 127.77 | 127.95 | 126.99 | 127.40 | 127.27 | 923,600 |
| *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.