Italia markets close in 1 hour 14 minutes

H World Group Limited (HTHT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,29+0,55 (+1,38%)
In data: 10:16AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202440,5340,8640,1840,2940,29112.131
25 apr 202438,9739,8738,8139,7439,74688.700
24 apr 202439,4239,8738,8639,1639,16840.800
23 apr 202438,4139,4138,4138,6538,65927.200
22 apr 202437,7437,9137,2537,7537,75968.100
19 apr 202437,0337,1436,6136,8936,891.192.700
18 apr 202438,1538,1537,2037,3637,36667.000
17 apr 202438,4738,6337,5737,7437,74712.500
16 apr 202437,8738,5537,5438,2438,241.007.100
15 apr 202438,4539,0238,0638,5938,591.016.600
12 apr 202438,3238,4837,4237,4837,481.218.800
11 apr 202440,0040,0739,1739,3939,391.308.500
10 apr 202440,2240,5939,5339,8239,821.520.000
09 apr 202440,8941,0939,5739,9939,991.400.800
08 apr 202440,8141,2240,2640,5740,573.067.000
05 apr 202440,3040,6739,9940,6040,601.192.100
04 apr 202441,1941,1939,9940,2640,261.943.000
03 apr 202439,3241,0739,0541,0541,051.726.900
02 apr 202439,8140,3439,5540,3240,321.791.700
01 apr 202439,0039,9339,0039,1039,101.532.700
28 mar 202438,6039,2038,3038,7038,702.670.800
27 mar 202438,4638,7938,2038,6538,651.104.100
26 mar 202437,6238,7737,3138,6538,651.803.000
25 mar 202438,0038,1437,4237,5637,561.149.400
22 mar 202437,0038,1436,9537,8037,801.621.600
21 mar 202439,0039,1637,0537,2237,222.099.200
20 mar 202440,0040,2138,3239,2039,202.990.000
19 mar 202439,2039,8038,9839,7439,741.703.000
18 mar 202439,4739,4738,7039,0039,001.125.600
15 mar 202438,5239,3238,5039,0939,093.490.300
14 mar 202439,0039,0038,1438,6838,681.589.400
13 mar 202437,8939,7037,8939,3139,312.787.400
12 mar 202437,3938,5337,2338,0238,022.910.600
11 mar 202435,6836,2035,3736,0436,041.183.400
08 mar 202434,2735,1234,2734,7434,741.413.400
07 mar 202434,0134,4833,8234,4634,461.055.300
06 mar 202435,5335,7234,1534,3334,331.636.100
05 mar 202433,4634,9733,3134,4334,431.466.400
04 mar 202435,2435,2933,8834,0734,072.478.500
01 mar 202436,9037,0035,7136,0336,031.585.200
29 feb 202437,8838,4036,4136,5636,562.201.300
28 feb 202437,1837,8836,9537,5637,561.883.100
27 feb 202438,6238,6237,5937,6037,602.049.000
26 feb 202439,0839,1237,5737,6137,612.294.400
23 feb 202438,3039,5638,2139,3939,393.380.100
22 feb 202436,9537,7036,7937,5837,582.201.000
21 feb 202437,0237,3735,8936,7336,732.908.800
20 feb 202437,2437,4135,9035,9735,972.698.300
16 feb 202437,1537,5936,4636,9436,942.451.500
15 feb 202433,8436,2433,7736,1736,1710.175.200
14 feb 202432,5433,4732,3333,4733,471.394.000
13 feb 202431,9632,3031,7831,8931,89787.200
12 feb 202431,9532,8531,9032,3032,301.559.600
09 feb 202432,1732,1731,4431,8931,89791.600
08 feb 202431,9332,2731,7431,9731,972.119.900
07 feb 202431,8732,2031,6031,9331,931.637.100
06 feb 202432,9433,0332,3932,6832,681.583.100
05 feb 202431,3031,8931,0231,6431,641.680.400
02 feb 202431,1031,4531,0031,2031,201.298.500
01 feb 202431,8731,9931,4931,8031,801.350.900
31 gen 202431,5532,2431,3831,7731,772.132.900
30 gen 202432,8833,0831,8531,9031,901.202.800
29 gen 202434,0034,2032,9733,5833,581.151.900
26 gen 202433,6634,2233,5533,9333,93743.400
25 gen 202433,7834,5133,5433,7733,771.220.900
24 gen 202433,9434,1333,0433,3033,301.736.100
23 gen 202432,5033,2532,1632,8632,861.629.400
22 gen 202430,6131,3030,2031,1731,172.370.000
19 gen 202431,0331,8730,7931,8231,821.490.200
18 gen 202431,4232,1131,2231,4231,422.515.900
17 gen 202431,1331,6030,6530,9330,933.030.600
16 gen 202432,2332,9932,1832,3632,363.760.900
12 gen 202432,7833,6532,7833,0233,021.118.100
11 gen 202433,0733,2232,5133,2033,202.025.300
10 gen 202431,3232,5931,2432,4032,402.355.400
09 gen 202431,5431,8031,1431,2431,242.216.900
08 gen 202432,8132,8332,2032,3232,322.411.000
05 gen 202433,4133,9833,1233,6733,671.334.800
04 gen 202432,8333,5232,4733,4833,481.682.200
03 gen 202432,6233,5632,4033,5033,501.471.900
02 gen 202432,4232,8532,0732,7732,771.717.300
29 dic 202333,5333,6233,3633,4433,44681.500
28 dic 202333,5733,6433,1933,3033,30746.600
27 dic 202332,9633,1632,4533,0333,031.017.400
26 dic 202334,2034,2032,9533,1033,101.741.900
22 dic 202333,8534,4533,7634,2534,251.561.900
21 dic 202334,1234,4533,8234,3834,382.357.200
20 dic 202333,4334,2033,1033,3933,391.645.900
20 dic 20230.93 Dividendo
19 dic 202334,8035,4034,3834,6533,722.570.800
18 dic 202334,5034,6333,8934,3633,441.869.700
15 dic 202334,8435,2034,3234,3233,402.097.300
14 dic 202335,0835,4134,1334,3833,462.913.600
13 dic 202334,9235,0034,0834,8433,902.622.500
12 dic 202334,6835,2133,8135,0434,102.053.500
11 dic 202334,2234,5633,8234,4333,511.522.900
08 dic 202334,4434,7633,9534,5733,641.624.100
07 dic 202334,6235,1634,6034,9434,001.308.800
06 dic 202335,3235,5934,8634,9133,971.555.800
05 dic 202335,2135,5034,3234,9634,022.584.200
*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...