Mercado fechado

Hyatt Hotels Corporation (H)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
80,96-0,38 (-0,47%)
No fechamento: 04:00PM EDT
80,96 0,00 (0,00%)
Pós-fechamento: 06:20PM EDT
Período:
01 de out. de 2021 - 01 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202280,2982,5579,9880,9680,96791.700
29 de set. de 202281,8482,4879,6781,3481,34804.100
28 de set. de 202280,5484,2980,5483,4383,431.160.300
27 de set. de 202280,8382,5479,5880,5780,571.331.700
26 de set. de 202279,1380,9778,1278,1378,13859.300
23 de set. de 202279,5979,8277,7078,8078,801.657.000
22 de set. de 202284,9885,1780,7881,0781,071.177.700
21 de set. de 202289,1889,1885,1885,2685,261.144.700
20 de set. de 202289,8190,4088,2489,2689,26953.300
19 de set. de 202287,7091,1087,5189,7889,781.169.700
16 de set. de 202291,9091,9087,6589,0589,051.508.400
15 de set. de 202294,3096,7192,7093,4493,44998.000
14 de set. de 202290,9793,4289,5193,2493,24835.900
13 de set. de 202291,1593,0190,4490,5390,53937.500
12 de set. de 202293,6694,7693,6294,1094,10824.700
09 de set. de 202291,6693,6691,6692,9592,95679.000
08 de set. de 202288,8091,2088,5791,0591,05992.500
07 de set. de 202287,3989,9687,3089,9689,96856.600
06 de set. de 202288,6889,2385,9287,7187,71747.300
02 de set. de 202289,4489,8187,6088,1388,13634.800
01 de set. de 202288,9589,0386,7088,3488,34940.600
31 de ago. de 202289,5891,1389,5589,6289,62890.900
30 de ago. de 202291,0291,7189,4389,4489,44874.900
29 de ago. de 202289,8491,2689,5190,4090,40534.800
26 de ago. de 202294,8095,1191,0591,0691,06495.700
25 de ago. de 202294,7195,5894,1694,6194,61470.700
24 de ago. de 202291,3693,7491,3693,5493,54501.500
23 de ago. de 202291,1092,2691,0291,6791,67483.000
22 de ago. de 202289,5791,2289,1590,0590,05609.800
19 de ago. de 202294,1894,8491,3091,6691,66862.300
18 de ago. de 202294,7796,8194,5895,4895,48628.700
17 de ago. de 202293,9795,2193,3094,7794,77536.900
16 de ago. de 202292,7395,2092,7195,1395,13710.600
15 de ago. de 202291,8293,0091,3792,7392,73613.300
12 de ago. de 202290,5692,6990,4292,5192,51566.300
11 de ago. de 202290,7890,9789,2290,0590,05833.200
10 de ago. de 202289,6690,3387,5588,0988,09789.400
09 de ago. de 202286,2887,5284,8087,4987,491.040.100
08 de ago. de 202285,5086,9585,1485,1985,191.099.100
05 de ago. de 202285,1086,7484,5484,7784,77860.100
04 de ago. de 202284,5585,9784,1685,6685,66738.700
03 de ago. de 202284,0285,1083,8084,6484,64373.000
02 de ago. de 202283,1484,6481,9683,3883,38403.100
01 de ago. de 202282,4383,7981,4583,5983,59650.100
29 de jul. de 202282,6483,1881,0882,7582,75481.300
28 de jul. de 202283,2284,1981,2082,7882,78476.800
27 de jul. de 202281,6983,8181,3883,0683,06946.200
26 de jul. de 202279,9680,4278,8679,1879,18459.800
25 de jul. de 202279,3280,7778,7580,5880,58406.800
22 de jul. de 202281,0581,7679,1979,5779,57380.200
21 de jul. de 202279,3080,3977,9280,2480,24672.400
20 de jul. de 202279,1181,2879,1180,5380,53462.600
19 de jul. de 202277,4979,8477,4879,4079,40725.200
18 de jul. de 202276,5077,8575,6276,3376,33803.100
15 de jul. de 202275,0275,6874,1075,3275,32656.500
14 de jul. de 202273,3574,2072,5473,7273,72458.400
13 de jul. de 202272,4675,0972,1274,5974,59451.600
12 de jul. de 202273,8876,0473,8874,2674,26336.700
11 de jul. de 202274,1074,7772,0074,1674,16654.700
08 de jul. de 202274,8175,4372,9774,3774,37412.600
07 de jul. de 202273,9976,1773,9974,7774,77426.800
06 de jul. de 202274,9875,4871,6773,1773,17623.700
05 de jul. de 202273,0775,3172,0675,1575,15457.800
01 de jul. de 202273,6375,6473,4475,1775,17541.300
30 de jun. de 202273,8075,4371,9873,9173,91793.200
29 de jun. de 202275,6975,9472,9375,2775,27846.100
28 de jun. de 202278,5580,6275,6175,6475,64611.000
27 de jun. de 202275,9777,6875,5077,1877,18732.600
24 de jun. de 202272,3876,3171,7976,3176,31970.400
23 de jun. de 202273,6073,9870,1271,2171,211.213.300
22 de jun. de 202274,0075,0472,3173,0273,02811.800
21 de jun. de 202276,9077,5575,0175,0575,05554.000
17 de jun. de 202276,9977,6074,7675,9175,91809.300
16 de jun. de 202279,5179,6976,1076,3176,311.158.100
15 de jun. de 202281,0183,2980,4481,9481,94646.100
14 de jun. de 202279,2679,8778,0879,4279,42829.500
13 de jun. de 202281,9382,8578,0978,7678,761.019.800
10 de jun. de 202288,4589,4484,6784,6884,68959.800
09 de jun. de 202292,8292,8290,3090,3390,33460.400
08 de jun. de 202293,1193,9592,3093,4493,44448.200
07 de jun. de 202294,8094,8093,2494,1094,10510.000
06 de jun. de 202293,1595,5992,3695,1295,121.009.900
03 de jun. de 202289,7092,6089,4292,1692,16804.100
02 de jun. de 202288,7391,1188,7390,9290,92441.500
01 de jun. de 202288,3890,0986,8788,9688,96960.900
31 de mai. de 202288,4688,8486,5188,3988,39783.700
27 de mai. de 202287,1689,8087,1688,3688,36666.900
26 de mai. de 202283,4287,1783,4286,5586,55616.000
25 de mai. de 202279,8983,3279,7082,6982,69804.900
24 de mai. de 202281,3481,8079,5080,8580,85871.400
23 de mai. de 202280,9183,2579,5682,4782,47784.400
20 de mai. de 202283,2683,4179,0580,6580,65833.900
19 de mai. de 202278,2283,4578,0782,2782,271.070.200
18 de mai. de 202281,3783,1378,0379,0379,031.033.400
17 de mai. de 202283,6884,1582,1682,7282,72994.500
16 de mai. de 202283,7183,7780,8181,0681,06832.800
13 de mai. de 202281,4084,4281,4083,6083,601.167.300
12 de mai. de 202282,9283,0079,2980,2480,241.514.200
11 de mai. de 202284,9387,3082,9683,3483,341.580.600
10 de mai. de 202281,4685,6980,5084,8484,841.462.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...