U.S. markets open in 4 hours 5 minutes
F S&P 500
5,293.25 -31.50 (-0.59%) F Dow Jones
38,758.00 -186.00 (-0.48%) F Nasdaq
18,811.50 -129.00 (-0.68%) E-mini Russell 2000 Index Futur
2,056.70 -16.50 (-0.80%) Petróleo
80.52 +0.69 (+0.86%) Oro
2,342.40 -14.10 (-0.60%)
Hilton Worldwide Holdings Inc (HI91.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 11:02AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 184.15 | 184.35 | 184.15 | 184.35 | 184.35 | 8 |
| 28 may 2024 | 187.05 | 187.20 | 183.80 | 183.80 | 183.80 | - |
| 27 may 2024 | 187.40 | 187.55 | 187.05 | 187.50 | 187.50 | - |
| 24 may 2024 | 185.30 | 187.10 | 184.70 | 186.55 | 186.55 | - |
| 23 may 2024 | 188.90 | 188.95 | 185.40 | 185.40 | 185.40 | - |
| 22 may 2024 | 189.70 | 190.90 | 188.15 | 188.15 | 188.15 | - |
| 21 may 2024 | 189.30 | 189.70 | 187.50 | 189.70 | 189.70 | - |
| 20 may 2024 | 187.80 | 190.45 | 187.80 | 189.30 | 189.30 | - |
| 17 may 2024 | 189.50 | 190.15 | 188.00 | 188.00 | 188.00 | - |
| 16 may 2024 | 188.20 | 189.45 | 187.95 | 189.45 | 189.45 | - |
| 16 may 2024 | 0.15 Dividendo | |||||
| 15 may 2024 | 189.80 | 190.70 | 189.00 | 189.00 | 188.85 | - |
| 14 may 2024 | 191.15 | 191.15 | 187.90 | 188.35 | 188.20 | - |
| 13 may 2024 | 193.40 | 193.65 | 190.30 | 190.35 | 190.20 | - |
| 10 may 2024 | 189.30 | 192.60 | 188.80 | 192.45 | 192.30 | - |
| 09 may 2024 | 186.40 | 186.60 | 183.65 | 186.50 | 186.35 | - |
| 08 may 2024 | 186.05 | 186.15 | 184.80 | 186.15 | 186.00 | - |
| 07 may 2024 | 186.20 | 186.85 | 185.50 | 185.50 | 185.35 | - |
| 06 may 2024 | 183.80 | 185.35 | 183.75 | 185.35 | 185.20 | - |
| 03 may 2024 | 184.85 | 185.35 | 184.35 | 184.45 | 184.30 | - |
| 02 may 2024 | 184.95 | 185.55 | 184.40 | 184.55 | 184.40 | - |
| 30 abr 2024 | 188.70 | 188.70 | 186.15 | 186.45 | 186.30 | - |
| 29 abr 2024 | 188.90 | 190.30 | 187.95 | 188.30 | 188.15 | - |
| 26 abr 2024 | 191.15 | 191.60 | 189.65 | 189.65 | 189.50 | - |
| 25 abr 2024 | 190.35 | 190.75 | 189.70 | 190.75 | 190.60 | - |
| 24 abr 2024 | 184.70 | 196.35 | 184.65 | 192.20 | 192.05 | - |
| 23 abr 2024 | 183.20 | 184.45 | 182.85 | 184.00 | 183.85 | - |
| 22 abr 2024 | 183.05 | 184.30 | 182.80 | 184.30 | 184.15 | - |
| 19 abr 2024 | 186.15 | 187.20 | 182.75 | 182.75 | 182.60 | - |
| 18 abr 2024 | 188.25 | 189.55 | 186.65 | 186.65 | 186.50 | - |
| 17 abr 2024 | 190.95 | 191.00 | 187.65 | 188.35 | 188.20 | - |
| 16 abr 2024 | 192.25 | 193.65 | 190.80 | 190.80 | 190.65 | - |
| 15 abr 2024 | 193.20 | 196.75 | 192.85 | 193.05 | 192.90 | - |
| 12 abr 2024 | 197.00 | 198.15 | 192.45 | 193.55 | 193.40 | - |
| 11 abr 2024 | 195.15 | 197.00 | 194.20 | 197.00 | 196.84 | - |
| 10 abr 2024 | 193.60 | 194.85 | 193.35 | 194.60 | 194.45 | - |
| 09 abr 2024 | 194.95 | 195.40 | 192.75 | 193.20 | 193.05 | - |
| 08 abr 2024 | 195.25 | 195.75 | 194.90 | 195.05 | 194.90 | - |
| 05 abr 2024 | 193.30 | 195.65 | 192.90 | 194.85 | 194.70 | - |
| 04 abr 2024 | 196.15 | 197.35 | 194.95 | 194.95 | 194.80 | - |
| 03 abr 2024 | 194.85 | 196.70 | 194.85 | 196.40 | 196.24 | - |
| 02 abr 2024 | 198.15 | 198.30 | 195.40 | 195.45 | 195.29 | - |
| 28 mar 2024 | 198.05 | 199.20 | 197.50 | 198.15 | 197.99 | - |
| 27 mar 2024 | 197.15 | 197.50 | 196.70 | 196.80 | 196.64 | - |
| 26 mar 2024 | 196.00 | 196.95 | 195.05 | 196.95 | 196.79 | - |
| 25 mar 2024 | 195.15 | 195.55 | 193.55 | 194.40 | 194.25 | - |
| 22 mar 2024 | 194.20 | 195.70 | 194.10 | 195.55 | 195.39 | - |
| 21 mar 2024 | 193.10 | 194.85 | 193.10 | 193.80 | 193.65 | - |
| 20 mar 2024 | 191.45 | 193.90 | 191.45 | 193.15 | 193.00 | - |
| 19 mar 2024 | 189.95 | 191.30 | 189.95 | 190.85 | 190.70 | - |
| 18 mar 2024 | 187.90 | 190.90 | 187.70 | 190.90 | 190.75 | - |
| 15 mar 2024 | 190.15 | 190.40 | 187.50 | 187.50 | 187.35 | - |
| 14 mar 2024 | 191.25 | 191.80 | 189.95 | 189.95 | 189.80 | - |
| 13 mar 2024 | 189.55 | 190.75 | 189.30 | 190.35 | 190.20 | - |
| 12 mar 2024 | 187.25 | 190.20 | 186.75 | 189.80 | 189.65 | - |
| 11 mar 2024 | 187.90 | 187.90 | 186.20 | 187.05 | 186.90 | - |
| 08 mar 2024 | 187.30 | 188.45 | 186.35 | 188.05 | 187.90 | - |
| 07 mar 2024 | 186.50 | 187.85 | 186.15 | 186.75 | 186.60 | - |
| 06 mar 2024 | 187.90 | 189.25 | 186.95 | 186.95 | 186.80 | - |
| 05 mar 2024 | 186.20 | 187.30 | 185.70 | 186.95 | 186.80 | - |
| 04 mar 2024 | 188.65 | 188.70 | 186.20 | 186.20 | 186.05 | - |
| 01 mar 2024 | 189.45 | 189.45 | 187.80 | 189.30 | 189.15 | - |
| 29 feb 2024 | 188.20 | 189.65 | 187.45 | 189.65 | 189.50 | - |
| 28 feb 2024 | 188.05 | 189.50 | 187.75 | 188.10 | 187.95 | - |
| 27 feb 2024 | 187.05 | 188.00 | 186.95 | 187.70 | 187.55 | - |
| 26 feb 2024 | 188.85 | 188.85 | 186.80 | 187.40 | 187.25 | - |
| 23 feb 2024 | 187.30 | 188.75 | 187.10 | 188.75 | 188.60 | - |
| 22 feb 2024 | 184.10 | 188.30 | 183.65 | 187.30 | 187.15 | - |
| 22 feb 2024 | 0.15 Dividendo | |||||
| 21 feb 2024 | 182.30 | 183.90 | 181.90 | 183.70 | 183.40 | - |
| 20 feb 2024 | 183.45 | 183.60 | 181.90 | 182.40 | 182.11 | - |
| 19 feb 2024 | 183.30 | 184.20 | 183.30 | 184.00 | 183.70 | - |
| 16 feb 2024 | 182.25 | 183.45 | 181.90 | 183.45 | 183.15 | - |
| 15 feb 2024 | 179.35 | 181.90 | 179.25 | 181.90 | 181.61 | - |
| 14 feb 2024 | 177.50 | 179.20 | 177.50 | 179.20 | 178.91 | - |
| 13 feb 2024 | 179.70 | 179.70 | 175.00 | 176.50 | 176.22 | - |
| 12 feb 2024 | 178.05 | 179.70 | 178.05 | 179.70 | 179.41 | - |
| 09 feb 2024 | 180.55 | 181.25 | 178.15 | 178.15 | 177.86 | - |
| 08 feb 2024 | 181.90 | 182.85 | 178.75 | 179.60 | 179.31 | - |
| 07 feb 2024 | 181.15 | 183.75 | 177.25 | 182.10 | 181.81 | - |
| 06 feb 2024 | 180.20 | 180.80 | 179.40 | 180.80 | 180.51 | - |
| 05 feb 2024 | 181.10 | 181.10 | 179.60 | 180.25 | 179.96 | - |
| 02 feb 2024 | 178.65 | 181.45 | 178.30 | 180.80 | 180.51 | - |
| 01 feb 2024 | 177.10 | 177.90 | 175.65 | 177.90 | 177.61 | - |
| 31 ene 2024 | 179.45 | 179.65 | 177.20 | 177.20 | 176.91 | - |
| 30 ene 2024 | 178.45 | 179.85 | 178.00 | 179.50 | 179.21 | - |
| 29 ene 2024 | 177.70 | 178.30 | 176.90 | 177.90 | 177.61 | - |
| 26 ene 2024 | 176.50 | 177.70 | 176.00 | 177.70 | 177.41 | - |
| 25 ene 2024 | 172.80 | 177.05 | 172.30 | 177.05 | 176.77 | - |
| 24 ene 2024 | 172.70 | 173.15 | 171.90 | 172.55 | 172.27 | - |
| 23 ene 2024 | 172.70 | 174.20 | 172.70 | 172.70 | 172.42 | - |
| 22 ene 2024 | 172.00 | 173.60 | 172.00 | 173.20 | 172.92 | - |
| 19 ene 2024 | 170.65 | 172.00 | 170.60 | 172.00 | 171.72 | - |
| 18 ene 2024 | 168.35 | 170.80 | 168.30 | 170.80 | 170.53 | - |
| 17 ene 2024 | 167.45 | 169.05 | 167.05 | 168.55 | 168.28 | - |
| 16 ene 2024 | 165.60 | 167.95 | 165.40 | 167.15 | 166.88 | - |
| 15 ene 2024 | 166.30 | 166.35 | 164.70 | 164.75 | 164.48 | - |
| 12 ene 2024 | 165.95 | 166.40 | 165.35 | 166.40 | 166.13 | - |
| 11 ene 2024 | 166.50 | 167.05 | 166.20 | 166.35 | 166.08 | - |
| 10 ene 2024 | 166.15 | 166.85 | 165.85 | 166.45 | 166.18 | - |
| *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.