Italia markets close in 7 hours 34 minutes

Hilton Worldwide Holdings Inc (HI91.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
186,40+0,20 (+0,11%)
In data: 09:20AM CET. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2024186,20186,40186,20186,40186,408
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-
29 nov 2023152,45153,60151,90152,00151,88-
28 nov 2023154,35154,35152,40152,50152,38-
27 nov 2023154,85155,85154,50154,50154,37-
24 nov 2023157,05157,15155,25155,25155,12-
23 nov 2023156,90157,20156,80156,95156,82-
22 nov 2023155,75158,50155,75157,35157,22-
21 nov 2023154,45156,05154,35155,50155,37-
20 nov 2023154,00154,55153,50154,55154,42-
17 nov 2023154,25154,85154,15154,20154,07-
16 nov 2023152,75153,75152,35153,75153,62-
16 nov 20230.15 Dividendo
15 nov 2023154,00154,70152,85152,90152,63-
14 nov 2023152,10154,25151,85153,70153,42-
13 nov 2023150,75152,80150,75152,20151,93-
10 nov 2023148,65151,75148,30151,75151,48-
09 nov 2023146,65148,55146,55148,55148,28-
08 nov 2023147,80148,35146,05146,60146,34-
07 nov 2023145,70148,45145,70147,50147,23-
06 nov 2023146,20146,20145,10145,65145,39-
03 nov 2023143,65146,25142,55146,25145,99-
02 nov 2023142,80143,65140,05143,65143,39-
01 nov 2023143,45143,75142,35143,00142,74-
31 ott 2023142,65144,20141,90143,25142,99-
30 ott 2023141,85143,05141,60142,55142,29-
27 ott 2023141,20143,45140,70140,85140,60-
26 ott 2023142,25142,95140,80140,80140,55-
25 ott 2023141,05144,00140,95142,50142,24-
24 ott 2023138,90141,20138,85141,20140,95-
23 ott 2023139,85140,05138,80138,85138,60-
20 ott 2023142,00142,00139,55139,55139,30-
19 ott 2023144,35144,90141,95141,95141,69-
18 ott 2023146,30146,30144,50144,70144,44-
17 ott 2023145,75146,85145,30146,50146,24-
*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...