U.S. markets open in 6 hours 41 minutes
F S&P 500
5,104.50 +13.00 (+0.26%) F Dow Jones
38,623.00 +241.00 (+0.63%) F Nasdaq
17,739.75 +90.00 (+0.51%) E-mini Russell 2000 Index Futur
2,023.60 -3.60 (-0.18%) Petróleo
79.09 +0.14 (+0.18%) Oro
2,309.70 +0.10 (+0.00%)
H World Group Limited (HTHT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 38.35 | 40.20 | 38.35 | 39.74 | 39.74 | 1,761,100 |
| 01 may 2024 | 36.63 | 38.03 | 36.43 | 37.49 | 37.49 | 2,230,600 |
| 30 abr 2024 | 37.71 | 38.51 | 36.59 | 36.71 | 36.71 | 2,788,000 |
| 29 abr 2024 | 39.94 | 39.98 | 39.05 | 39.42 | 39.42 | 1,540,900 |
| 26 abr 2024 | 40.40 | 40.86 | 39.89 | 40.06 | 40.06 | 859,600 |
| 25 abr 2024 | 38.97 | 39.87 | 38.81 | 39.74 | 39.74 | 688,700 |
| 24 abr 2024 | 39.42 | 39.87 | 38.86 | 39.16 | 39.16 | 840,800 |
| 23 abr 2024 | 38.41 | 39.41 | 38.41 | 38.65 | 38.65 | 927,200 |
| 22 abr 2024 | 37.74 | 37.91 | 37.25 | 37.75 | 37.75 | 968,100 |
| 19 abr 2024 | 37.03 | 37.14 | 36.61 | 36.89 | 36.89 | 1,192,700 |
| 18 abr 2024 | 38.15 | 38.15 | 37.20 | 37.36 | 37.36 | 667,000 |
| 17 abr 2024 | 38.47 | 38.63 | 37.57 | 37.74 | 37.74 | 712,500 |
| 16 abr 2024 | 37.87 | 38.55 | 37.54 | 38.24 | 38.24 | 1,007,100 |
| 15 abr 2024 | 38.45 | 39.02 | 38.06 | 38.59 | 38.59 | 1,016,600 |
| 12 abr 2024 | 38.32 | 38.48 | 37.42 | 37.48 | 37.48 | 1,218,800 |
| 11 abr 2024 | 40.00 | 40.07 | 39.17 | 39.39 | 39.39 | 1,308,500 |
| 10 abr 2024 | 40.22 | 40.59 | 39.53 | 39.82 | 39.82 | 1,520,000 |
| 09 abr 2024 | 40.89 | 41.09 | 39.57 | 39.99 | 39.99 | 1,400,800 |
| 08 abr 2024 | 40.81 | 41.22 | 40.26 | 40.57 | 40.57 | 3,067,000 |
| 05 abr 2024 | 40.30 | 40.67 | 39.99 | 40.60 | 40.60 | 1,192,100 |
| 04 abr 2024 | 41.19 | 41.19 | 39.99 | 40.26 | 40.26 | 1,943,000 |
| 03 abr 2024 | 39.32 | 41.07 | 39.05 | 41.05 | 41.05 | 1,726,900 |
| 02 abr 2024 | 39.81 | 40.34 | 39.55 | 40.32 | 40.32 | 1,791,700 |
| 01 abr 2024 | 39.00 | 39.93 | 39.00 | 39.10 | 39.10 | 1,532,700 |
| 28 mar 2024 | 38.60 | 39.20 | 38.30 | 38.70 | 38.70 | 2,670,800 |
| 27 mar 2024 | 38.46 | 38.79 | 38.20 | 38.65 | 38.65 | 1,104,100 |
| 26 mar 2024 | 37.62 | 38.77 | 37.31 | 38.65 | 38.65 | 1,803,000 |
| 25 mar 2024 | 38.00 | 38.14 | 37.42 | 37.56 | 37.56 | 1,149,400 |
| 22 mar 2024 | 37.00 | 38.14 | 36.95 | 37.80 | 37.80 | 1,621,600 |
| 21 mar 2024 | 39.00 | 39.16 | 37.05 | 37.22 | 37.22 | 2,099,200 |
| 20 mar 2024 | 40.00 | 40.21 | 38.32 | 39.20 | 39.20 | 2,990,000 |
| 19 mar 2024 | 39.20 | 39.80 | 38.98 | 39.74 | 39.74 | 1,703,000 |
| 18 mar 2024 | 39.47 | 39.47 | 38.70 | 39.00 | 39.00 | 1,125,600 |
| 15 mar 2024 | 38.52 | 39.32 | 38.50 | 39.09 | 39.09 | 3,490,300 |
| 14 mar 2024 | 39.00 | 39.00 | 38.14 | 38.68 | 38.68 | 1,589,400 |
| 13 mar 2024 | 37.89 | 39.70 | 37.89 | 39.31 | 39.31 | 2,787,400 |
| 12 mar 2024 | 37.39 | 38.53 | 37.23 | 38.02 | 38.02 | 2,910,600 |
| 11 mar 2024 | 35.68 | 36.20 | 35.37 | 36.04 | 36.04 | 1,183,400 |
| 08 mar 2024 | 34.27 | 35.12 | 34.27 | 34.74 | 34.74 | 1,413,400 |
| 07 mar 2024 | 34.01 | 34.48 | 33.82 | 34.46 | 34.46 | 1,055,300 |
| 06 mar 2024 | 35.53 | 35.72 | 34.15 | 34.33 | 34.33 | 1,636,100 |
| 05 mar 2024 | 33.46 | 34.97 | 33.31 | 34.43 | 34.43 | 1,466,400 |
| 04 mar 2024 | 35.24 | 35.29 | 33.88 | 34.07 | 34.07 | 2,478,500 |
| 01 mar 2024 | 36.90 | 37.00 | 35.71 | 36.03 | 36.03 | 1,585,200 |
| 29 feb 2024 | 37.88 | 38.40 | 36.41 | 36.56 | 36.56 | 2,201,300 |
| 28 feb 2024 | 37.18 | 37.88 | 36.95 | 37.56 | 37.56 | 1,883,100 |
| 27 feb 2024 | 38.62 | 38.62 | 37.59 | 37.60 | 37.60 | 2,049,000 |
| 26 feb 2024 | 39.08 | 39.12 | 37.57 | 37.61 | 37.61 | 2,294,400 |
| 23 feb 2024 | 38.30 | 39.56 | 38.21 | 39.39 | 39.39 | 3,380,100 |
| 22 feb 2024 | 36.95 | 37.70 | 36.79 | 37.58 | 37.58 | 2,201,000 |
| 21 feb 2024 | 37.02 | 37.37 | 35.89 | 36.73 | 36.73 | 2,908,800 |
| 20 feb 2024 | 37.24 | 37.41 | 35.90 | 35.97 | 35.97 | 2,698,300 |
| 16 feb 2024 | 37.15 | 37.59 | 36.46 | 36.94 | 36.94 | 2,451,500 |
| 15 feb 2024 | 33.84 | 36.24 | 33.77 | 36.17 | 36.17 | 10,175,200 |
| 14 feb 2024 | 32.54 | 33.47 | 32.33 | 33.47 | 33.47 | 1,394,000 |
| 13 feb 2024 | 31.96 | 32.30 | 31.78 | 31.89 | 31.89 | 787,200 |
| 12 feb 2024 | 31.95 | 32.85 | 31.90 | 32.30 | 32.30 | 1,559,600 |
| 09 feb 2024 | 32.17 | 32.17 | 31.44 | 31.89 | 31.89 | 791,600 |
| 08 feb 2024 | 31.93 | 32.27 | 31.74 | 31.97 | 31.97 | 2,119,900 |
| 07 feb 2024 | 31.87 | 32.20 | 31.60 | 31.93 | 31.93 | 1,637,100 |
| 06 feb 2024 | 32.94 | 33.03 | 32.39 | 32.68 | 32.68 | 1,583,100 |
| 05 feb 2024 | 31.30 | 31.89 | 31.02 | 31.64 | 31.64 | 1,680,400 |
| 02 feb 2024 | 31.10 | 31.45 | 31.00 | 31.20 | 31.20 | 1,298,500 |
| 01 feb 2024 | 31.87 | 31.99 | 31.49 | 31.80 | 31.80 | 1,350,900 |
| 31 ene 2024 | 31.55 | 32.24 | 31.38 | 31.77 | 31.77 | 2,132,900 |
| 30 ene 2024 | 32.88 | 33.08 | 31.85 | 31.90 | 31.90 | 1,202,800 |
| 29 ene 2024 | 34.00 | 34.20 | 32.97 | 33.58 | 33.58 | 1,151,900 |
| 26 ene 2024 | 33.66 | 34.22 | 33.55 | 33.93 | 33.93 | 743,400 |
| 25 ene 2024 | 33.78 | 34.51 | 33.54 | 33.77 | 33.77 | 1,220,900 |
| 24 ene 2024 | 33.94 | 34.13 | 33.04 | 33.30 | 33.30 | 1,736,100 |
| 23 ene 2024 | 32.50 | 33.25 | 32.16 | 32.86 | 32.86 | 1,629,400 |
| 22 ene 2024 | 30.61 | 31.30 | 30.20 | 31.17 | 31.17 | 2,370,000 |
| 19 ene 2024 | 31.03 | 31.87 | 30.79 | 31.82 | 31.82 | 1,490,200 |
| 18 ene 2024 | 31.42 | 32.11 | 31.22 | 31.42 | 31.42 | 2,515,900 |
| 17 ene 2024 | 31.13 | 31.60 | 30.65 | 30.93 | 30.93 | 3,030,600 |
| 16 ene 2024 | 32.23 | 32.99 | 32.18 | 32.36 | 32.36 | 3,760,900 |
| 12 ene 2024 | 32.78 | 33.65 | 32.78 | 33.02 | 33.02 | 1,118,100 |
| 11 ene 2024 | 33.07 | 33.22 | 32.51 | 33.20 | 33.20 | 2,025,300 |
| 10 ene 2024 | 31.32 | 32.59 | 31.24 | 32.40 | 32.40 | 2,355,400 |
| 09 ene 2024 | 31.54 | 31.80 | 31.14 | 31.24 | 31.24 | 2,216,900 |
| 08 ene 2024 | 32.81 | 32.83 | 32.20 | 32.32 | 32.32 | 2,411,000 |
| 05 ene 2024 | 33.41 | 33.98 | 33.12 | 33.67 | 33.67 | 1,334,800 |
| 04 ene 2024 | 32.83 | 33.52 | 32.47 | 33.48 | 33.48 | 1,682,200 |
| 03 ene 2024 | 32.62 | 33.56 | 32.40 | 33.50 | 33.50 | 1,471,900 |
| 02 ene 2024 | 32.42 | 32.85 | 32.07 | 32.77 | 32.77 | 1,717,300 |
| 29 dic 2023 | 33.53 | 33.62 | 33.36 | 33.44 | 33.44 | 681,500 |
| 28 dic 2023 | 33.57 | 33.64 | 33.19 | 33.30 | 33.30 | 746,600 |
| 27 dic 2023 | 32.96 | 33.16 | 32.45 | 33.03 | 33.03 | 1,017,400 |
| 26 dic 2023 | 34.20 | 34.20 | 32.95 | 33.10 | 33.10 | 1,741,900 |
| 22 dic 2023 | 33.85 | 34.45 | 33.76 | 34.25 | 34.25 | 1,561,900 |
| 21 dic 2023 | 34.12 | 34.45 | 33.82 | 34.38 | 34.38 | 2,357,200 |
| 20 dic 2023 | 33.43 | 34.20 | 33.10 | 33.39 | 33.39 | 1,645,900 |
| 20 dic 2023 | 0.93 Dividendo | |||||
| 19 dic 2023 | 34.80 | 35.40 | 34.38 | 34.65 | 33.72 | 2,570,800 |
| 18 dic 2023 | 34.50 | 34.63 | 33.89 | 34.36 | 33.44 | 1,869,700 |
| 15 dic 2023 | 34.84 | 35.20 | 34.32 | 34.32 | 33.40 | 2,097,300 |
| 14 dic 2023 | 35.08 | 35.41 | 34.13 | 34.38 | 33.46 | 2,913,600 |
| 13 dic 2023 | 34.92 | 35.00 | 34.08 | 34.84 | 33.90 | 2,622,500 |
| 12 dic 2023 | 34.68 | 35.21 | 33.81 | 35.04 | 34.10 | 2,053,500 |
| 11 dic 2023 | 34.22 | 34.56 | 33.82 | 34.43 | 33.51 | 1,522,900 |
| *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.