Italia markets open in 6 hours 59 minutes

Hilton Worldwide Holdings Inc (HI91.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
184,00-0,30 (-0,16%)
Alla chiusura: 08:21PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024183,20184,45182,85184,00184,008
22 apr 2024183,05184,30182,80184,30184,30-
19 apr 2024186,15187,20182,75182,75182,75-
18 apr 2024188,25189,55186,65186,65186,65-
17 apr 2024190,95191,00187,65188,35188,35-
16 apr 2024192,25193,65190,80190,80190,80-
15 apr 2024193,20196,75192,85193,05193,05-
12 apr 2024197,00198,15192,45193,55193,55-
11 apr 2024195,15197,00194,20197,00197,00-
10 apr 2024193,60194,85193,35194,60194,60-
09 apr 2024194,95195,40192,75193,20193,20-
08 apr 2024195,25195,75194,90195,05195,05-
05 apr 2024193,30195,65192,90194,85194,85-
04 apr 2024196,15197,35194,95194,95194,95-
03 apr 2024194,85196,70194,85196,40196,40-
02 apr 2024198,15198,30195,40195,45195,45-
28 mar 2024198,05199,20197,50198,15198,15-
27 mar 2024197,15197,50196,70196,80196,80-
26 mar 2024196,00196,95195,05196,95196,95-
25 mar 2024195,15195,55193,55194,40194,40-
22 mar 2024194,20195,70194,10195,55195,55-
21 mar 2024193,10194,85193,10193,80193,80-
20 mar 2024191,45193,90191,45193,15193,15-
19 mar 2024189,95191,30189,95190,85190,85-
18 mar 2024187,90190,90187,70190,90190,90-
15 mar 2024190,15190,40187,50187,50187,50-
14 mar 2024191,25191,80189,95189,95189,95-
13 mar 2024189,55190,75189,30190,35190,35-
12 mar 2024187,25190,20186,75189,80189,80-
11 mar 2024187,90187,90186,20187,05187,05-
08 mar 2024187,30188,45186,35188,05188,05-
07 mar 2024186,50187,85186,15186,75186,75-
06 mar 2024187,90189,25186,95186,95186,95-
05 mar 2024186,20187,30185,70186,95186,95-
04 mar 2024188,65188,70186,20186,20186,20-
01 mar 2024189,45189,45187,80189,30189,30-
29 feb 2024188,20189,65187,45189,65189,65-
28 feb 2024188,05189,50187,75188,10188,10-
27 feb 2024187,05188,00186,95187,70187,70-
26 feb 2024188,85188,85186,80187,40187,40-
23 feb 2024187,30188,75187,10188,75188,75-
22 feb 2024184,10188,30183,65187,30187,30-
22 feb 20240.15 Dividendo
21 feb 2024182,30183,90181,90183,70183,55-
20 feb 2024183,45183,60181,90182,40182,25-
19 feb 2024183,30184,20183,30184,00183,85-
16 feb 2024182,25183,45181,90183,45183,30-
15 feb 2024179,35181,90179,25181,90181,75-
14 feb 2024177,50179,20177,50179,20179,05-
13 feb 2024179,70179,70175,00176,50176,36-
12 feb 2024178,05179,70178,05179,70179,55-
09 feb 2024180,55181,25178,15178,15178,00-
08 feb 2024181,90182,85178,75179,60179,45-
07 feb 2024181,15183,75177,25182,10181,95-
06 feb 2024180,20180,80179,40180,80180,65-
05 feb 2024181,10181,10179,60180,25180,10-
02 feb 2024178,65181,45178,30180,80180,65-
01 feb 2024177,10177,90175,65177,90177,75-
31 gen 2024179,45179,65177,20177,20177,06-
30 gen 2024178,45179,85178,00179,50179,35-
29 gen 2024177,70178,30176,90177,90177,75-
26 gen 2024176,50177,70176,00177,70177,55-
25 gen 2024172,80177,05172,30177,05176,91-
24 gen 2024172,70173,15171,90172,55172,41-
23 gen 2024172,70174,20172,70172,70172,56-
22 gen 2024172,00173,60172,00173,20173,06-
19 gen 2024170,65172,00170,60172,00171,86-
18 gen 2024168,35170,80168,30170,80170,66-
17 gen 2024167,45169,05167,05168,55168,41-
16 gen 2024165,60167,95165,40167,15167,01-
15 gen 2024166,30166,35164,70164,75164,62-
12 gen 2024165,95166,40165,35166,40166,26-
11 gen 2024166,50167,05166,20166,35166,21-
10 gen 2024166,15166,85165,85166,45166,31-
09 gen 2024166,20166,25165,05165,65165,51-
08 gen 2024164,60166,40163,85166,40166,26-
05 gen 2024163,55165,50163,40165,25165,12-
04 gen 2024163,95164,70163,40163,90163,77-
03 gen 2024164,30164,65163,60164,15164,02-
02 gen 2024165,20167,05164,00164,10163,97-
29 dic 2023164,30164,55164,10164,10163,97-
28 dic 2023161,95164,50161,95164,50164,378
27 dic 2023164,20164,20162,60163,00162,87-
22 dic 2023164,75165,20164,10164,70164,57-
21 dic 2023162,85164,80162,40164,80164,67-
20 dic 2023164,10164,10162,35162,35162,22-
19 dic 2023163,40164,35162,85163,45163,32-
18 dic 2023162,55163,20162,05163,20163,07-
15 dic 2023161,05162,40161,05162,40162,27-
14 dic 2023164,35164,35160,25160,45160,32-
13 dic 2023165,80165,95164,10164,10163,97-
12 dic 2023164,35165,50164,15165,50165,36-
11 dic 2023159,15165,15159,00164,65164,52-
08 dic 2023158,10159,35157,50159,15159,02-
07 dic 2023156,10157,45155,70157,15157,02-
06 dic 2023155,65157,25155,30156,30156,17-
05 dic 2023158,00158,40154,90154,90154,77-
04 dic 2023157,00159,65156,80158,10157,97-
01 dic 2023153,70157,45153,70157,20157,07-
30 nov 2023152,30153,55151,95153,55153,42-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...