Italia markets open in 5 hours 34 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.354,73 +1.613,98 (+3,00%) CMC Crypto 200
1.278,30 +7,55 (+0,59%)
H World Group Limited (HTHT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 38,35 | 40,19 | 38,35 | 39,74 | 39,74 | 1.661.007 |
| 01 mag 2024 | 36,63 | 38,03 | 36,43 | 37,49 | 37,49 | 2.230.600 |
| 30 apr 2024 | 37,71 | 38,51 | 36,59 | 36,71 | 36,71 | 2.788.000 |
| 29 apr 2024 | 39,94 | 39,98 | 39,05 | 39,42 | 39,42 | 1.540.900 |
| 26 apr 2024 | 40,40 | 40,86 | 39,89 | 40,06 | 40,06 | 859.600 |
| 25 apr 2024 | 38,97 | 39,87 | 38,81 | 39,74 | 39,74 | 688.700 |
| 24 apr 2024 | 39,42 | 39,87 | 38,86 | 39,16 | 39,16 | 840.800 |
| 23 apr 2024 | 38,41 | 39,41 | 38,41 | 38,65 | 38,65 | 927.200 |
| 22 apr 2024 | 37,74 | 37,91 | 37,25 | 37,75 | 37,75 | 968.100 |
| 19 apr 2024 | 37,03 | 37,14 | 36,61 | 36,89 | 36,89 | 1.192.700 |
| 18 apr 2024 | 38,15 | 38,15 | 37,20 | 37,36 | 37,36 | 667.000 |
| 17 apr 2024 | 38,47 | 38,63 | 37,57 | 37,74 | 37,74 | 712.500 |
| 16 apr 2024 | 37,87 | 38,55 | 37,54 | 38,24 | 38,24 | 1.007.100 |
| 15 apr 2024 | 38,45 | 39,02 | 38,06 | 38,59 | 38,59 | 1.016.600 |
| 12 apr 2024 | 38,32 | 38,48 | 37,42 | 37,48 | 37,48 | 1.218.800 |
| 11 apr 2024 | 40,00 | 40,07 | 39,17 | 39,39 | 39,39 | 1.308.500 |
| 10 apr 2024 | 40,22 | 40,59 | 39,53 | 39,82 | 39,82 | 1.520.000 |
| 09 apr 2024 | 40,89 | 41,09 | 39,57 | 39,99 | 39,99 | 1.400.800 |
| 08 apr 2024 | 40,81 | 41,22 | 40,26 | 40,57 | 40,57 | 3.067.000 |
| 05 apr 2024 | 40,30 | 40,67 | 39,99 | 40,60 | 40,60 | 1.192.100 |
| 04 apr 2024 | 41,19 | 41,19 | 39,99 | 40,26 | 40,26 | 1.943.000 |
| 03 apr 2024 | 39,32 | 41,07 | 39,05 | 41,05 | 41,05 | 1.726.900 |
| 02 apr 2024 | 39,81 | 40,34 | 39,55 | 40,32 | 40,32 | 1.791.700 |
| 01 apr 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 gen 2024 | 31,55 | 32,24 | 31,38 | 31,77 | 31,77 | 2.132.900 |
| 30 gen 2024 | 32,88 | 33,08 | 31,85 | 31,90 | 31,90 | 1.202.800 |
| 29 gen 2024 | 34,00 | 34,20 | 32,97 | 33,58 | 33,58 | 1.151.900 |
| 26 gen 2024 | 33,66 | 34,22 | 33,55 | 33,93 | 33,93 | 743.400 |
| 25 gen 2024 | 33,78 | 34,51 | 33,54 | 33,77 | 33,77 | 1.220.900 |
| 24 gen 2024 | 33,94 | 34,13 | 33,04 | 33,30 | 33,30 | 1.736.100 |
| 23 gen 2024 | 32,50 | 33,25 | 32,16 | 32,86 | 32,86 | 1.629.400 |
| 22 gen 2024 | 30,61 | 31,30 | 30,20 | 31,17 | 31,17 | 2.370.000 |
| 19 gen 2024 | 31,03 | 31,87 | 30,79 | 31,82 | 31,82 | 1.490.200 |
| 18 gen 2024 | 31,42 | 32,11 | 31,22 | 31,42 | 31,42 | 2.515.900 |
| 17 gen 2024 | 31,13 | 31,60 | 30,65 | 30,93 | 30,93 | 3.030.600 |
| 16 gen 2024 | 32,23 | 32,99 | 32,18 | 32,36 | 32,36 | 3.760.900 |
| 12 gen 2024 | 32,78 | 33,65 | 32,78 | 33,02 | 33,02 | 1.118.100 |
| 11 gen 2024 | 33,07 | 33,22 | 32,51 | 33,20 | 33,20 | 2.025.300 |
| 10 gen 2024 | 31,32 | 32,59 | 31,24 | 32,40 | 32,40 | 2.355.400 |
| 09 gen 2024 | 31,54 | 31,80 | 31,14 | 31,24 | 31,24 | 2.216.900 |
| 08 gen 2024 | 32,81 | 32,83 | 32,20 | 32,32 | 32,32 | 2.411.000 |
| 05 gen 2024 | 33,41 | 33,98 | 33,12 | 33,67 | 33,67 | 1.334.800 |
| 04 gen 2024 | 32,83 | 33,52 | 32,47 | 33,48 | 33,48 | 1.682.200 |
| 03 gen 2024 | 32,62 | 33,56 | 32,40 | 33,50 | 33,50 | 1.471.900 |
| 02 gen 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 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.