Italia markets open in 2 hours 48 minutes

Park Hotels & Resorts Inc. (PK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,97-0,16 (-0,99%)
Alla chiusura: 04:00PM EDT
15,99 +0,02 (+0,13%)
Dopo ore: 06:08PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202416,5616,6515,4815,9715,975.383.800
30 apr 202416,5216,6216,1216,1316,134.911.800
29 apr 202416,5916,7816,4116,6716,673.393.500
26 apr 202416,3416,7516,2816,5716,571.528.100
25 apr 202416,5216,5716,2816,3316,331.307.800
24 apr 202416,7316,9516,6816,7916,791.788.800
23 apr 202416,4216,7916,3516,7316,732.252.200
22 apr 202416,1916,3615,9716,3516,353.086.700
19 apr 202416,0916,3316,0516,1516,151.797.300
18 apr 202416,3116,4016,0616,1316,132.216.500
17 apr 202416,6116,6416,0716,3016,302.133.800
16 apr 202416,7116,7516,2216,5016,502.059.200
15 apr 202417,2517,2616,6316,7916,792.492.300
12 apr 202417,2817,4016,9417,0217,022.139.300
11 apr 202417,2717,6317,2517,4617,461.666.000
10 apr 202417,3317,5717,1117,1517,151.599.100
09 apr 202417,7217,7817,4117,6317,631.838.900
08 apr 202417,3617,8617,3017,7717,772.435.800
05 apr 202417,1317,4917,1117,3917,392.326.700
04 apr 202417,4117,5116,9917,1217,121.440.400
03 apr 202417,2117,3217,0617,1717,172.011.100
02 apr 202417,3117,4217,1517,2417,241.665.800
01 apr 202417,5417,7517,3817,5917,592.920.800
28 mar 202417,5717,7417,4317,4917,493.851.500
27 mar 202417,4717,6817,3917,6517,652.320.900
27 mar 20240.25 Dividendo
26 mar 202417,6517,7517,4817,5217,272.126.200
25 mar 202417,7617,9517,6317,6517,401.644.700
22 mar 202418,0018,0517,5817,6417,391.709.600
21 mar 202417,5817,8317,4917,7517,501.963.900
20 mar 202417,2017,5517,2017,4417,192.373.500
19 mar 202417,1017,3717,0817,2717,021.722.900
18 mar 202417,1417,3317,0617,1416,903.040.900
15 mar 202417,0317,2316,8917,1116,873.368.700
14 mar 202417,0717,1516,9717,0316,792.248.500
13 mar 202417,2517,3817,1017,1116,871.981.600
12 mar 202417,1817,5417,1417,3217,071.946.600
11 mar 202417,0917,2316,9417,1716,922.042.700
08 mar 202417,1917,2616,9017,1716,922.381.900
07 mar 202417,4817,5017,0517,1316,892.315.000
06 mar 202417,5517,7817,2917,3217,072.853.600
05 mar 202417,3217,5617,2417,3217,072.106.200
04 mar 202417,3317,5917,3117,4217,172.963.400
01 mar 202416,7017,3516,6417,3017,054.470.200
29 feb 202416,8216,9516,5116,6016,364.970.300
28 feb 202415,8016,7915,8016,6916,453.635.000
27 feb 202415,8615,9915,7315,9315,703.486.100
26 feb 202415,8215,9515,6915,7415,522.378.100
23 feb 202416,2416,4215,8915,9015,672.685.900
22 feb 202415,6416,2715,5116,2416,013.943.200
21 feb 202415,2715,6815,2715,6415,424.249.200
20 feb 202414,9315,3314,8315,3315,113.085.200
16 feb 202415,0615,2514,9015,0614,853.673.900
15 feb 202415,0715,2614,9815,2615,042.470.300
14 feb 202414,8715,0014,6414,8914,683.120.900
13 feb 202414,7415,0514,4214,6914,483.499.000
12 feb 202415,2115,3515,1715,2315,011.948.300
09 feb 202415,2815,3215,0315,1914,972.094.900
08 feb 202415,0415,4115,0415,2615,042.035.600
07 feb 202415,2615,2914,9415,0714,852.331.800
06 feb 202415,0415,3214,9715,2515,032.851.600
05 feb 202415,0015,1514,8715,0414,831.983.700
02 feb 202415,1115,3114,9015,2114,991.737.800
01 feb 202415,1315,3114,9815,2915,072.819.900
31 gen 202415,5415,5815,0515,0814,862.589.700
30 gen 202415,6815,7615,5815,6015,381.685.500
29 gen 202415,5915,7815,4315,7615,543.588.800
26 gen 202415,5715,7215,5515,5515,332.136.000
25 gen 202415,6915,7515,4415,5315,313.226.100
24 gen 202415,8015,8015,3415,3915,172.512.800
23 gen 202416,4316,4915,5615,5615,345.188.600
22 gen 202416,6416,7716,2016,2816,053.461.200
19 gen 202416,1016,5015,8316,4816,244.201.800
18 gen 202416,0216,0215,6316,0015,773.636.600
17 gen 202415,6516,0215,6015,8915,664.101.400
16 gen 202415,7915,9815,5715,9415,714.012.100
12 gen 202416,2016,3415,8115,9915,762.578.800
11 gen 202416,1416,2415,9816,1215,892.077.700
10 gen 202416,1116,3616,0416,2616,032.577.600
09 gen 202416,1216,2615,9716,1115,883.128.100
08 gen 202416,0516,4116,0016,3716,143.406.800
05 gen 202415,6216,0915,5516,0315,805.384.000
04 gen 202415,5015,7715,3915,7415,523.808.400
03 gen 202415,2315,5415,1715,4715,255.289.600
02 gen 202415,4715,5015,2715,4715,255.456.400
29 dic 202315,3815,4415,2515,3015,084.266.000
28 dic 202315,5515,6515,3015,3715,153.517.100
28 dic 20231.7 Dividendo
27 dic 202317,2917,3717,0017,2715,352.725.100
26 dic 202316,9717,2516,8317,2015,293.131.800
22 dic 202316,7017,0016,6916,8614,982.726.600
21 dic 202316,5416,6716,3316,6514,803.105.100
20 dic 202316,3516,6016,2116,2614,453.017.700
19 dic 202316,4316,5816,3016,4214,593.314.000
18 dic 202316,4216,5816,2516,3514,533.288.200
15 dic 202316,7416,7416,1216,3614,548.372.700
14 dic 202316,4617,2216,3716,7514,896.844.200
13 dic 202315,3715,9015,1515,8314,074.144.600
12 dic 202315,2915,6815,2515,4213,702.646.700
11 dic 202315,1415,4015,1015,3013,602.622.900
*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...