Accueil
»
Bourse
»
Actions New-York
»

Historique action HILTON WORLDWIDE HOLDINGS

Cotation du 29/05/2020 à 22h15 HILTON WORLDWIDE HOLDINGS -1,62% 79,310$
  • HLT - US43300A2033
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse HILTON WORLDWIDE HOLDINGS

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
29/05/2020 79,310 -1,62% 3 919 624 79,540 80,250 78,380
28/05/2020 80,620 -3,04% 3 368 023 83,980 84,540 80,440
27/05/2020 83,150 +1,79% 5 166 705 84,140 84,515 80,760
26/05/2020 81,690 +4,21% 3 879 748 85,130 85,580 81,430
22/05/2020 78,390 +0,94% 2 822 511 78,000 78,785 76,690
21/05/2020 77,660 -0,08% 4 791 413 77,150 78,860 75,830
20/05/2020 77,720 +3,23% 3 521 345 76,860 78,320 75,940
19/05/2020 75,290 +3,04% 3 953 382 73,040 77,079 71,829
18/05/2020 73,070 +6,61% 6 424 204 72,170 74,670 72,080
15/05/2020 68,540 +0,54% 2 330 033 67,280 68,830 66,510
14/05/2020 68,170 +5,12% 6 033 728 63,360 68,210 62,470
13/05/2020 64,850 -3,21% 4 944 341 67,000 67,200 64,060
12/05/2020 67,000 -1,90% 3 167 877 68,940 69,340 66,560
11/05/2020 68,300 -5,39% 5 530 529 71,110 71,260 68,260
08/05/2020 72,190 +0,40% 8 489 311 72,780 74,030 71,720
07/05/2020 71,900 +1,57% 4 737 047 71,970 73,455 71,290
06/05/2020 70,790 -1,32% 3 836 617 72,490 72,850 70,620
05/05/2020 71,740 +0,46% 3 065 856 72,760 73,680 71,410
04/05/2020 71,410 -0,86% 4 294 389 70,000 72,580 69,080
01/05/2020 72,030 -4,86% 3 692 021 73,110 73,750 71,420
85,580 Cours le plus haut sur la période, le mardi 26 mai 2020
62,470 Cours le plus bas sur la période, le jeudi 14 mai 2020