Mercado fechado

Hyatt Hotels Corporation (H)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
157,85+4,26 (+2,77%)
No fechamento: 04:00PM EST
152,24 -5,61 (-3,55%)
Pós-fechamento: 07:01PM EST
Período:
02 de mar. de 2023 - 02 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mar. de 2024154,52158,31153,71157,85157,85918.000
29 de fev. de 2024151,96153,83150,41153,59153,591.329.700
28 de fev. de 2024150,77152,79150,04152,24152,24533.300
27 de fev. de 2024151,65151,90149,22151,47151,471.140.600
27 de fev. de 20240.15 Dividendo
26 de fev. de 2024150,82152,06149,46151,11150,961.570.500
23 de fev. de 2024137,53150,66136,84150,17150,022.250.700
22 de fev. de 2024134,68136,76134,56135,54135,41856.700
21 de fev. de 2024131,54133,83131,28133,55133,42698.300
20 de fev. de 2024132,90133,38132,05132,28132,15745.500
16 de fev. de 2024133,63133,98132,28132,83132,70709.900
15 de fev. de 2024130,32134,94128,90134,33134,201.369.200
14 de fev. de 2024127,06129,91125,79129,07128,941.138.500
13 de fev. de 2024128,97128,97125,45126,51126,38893.000
12 de fev. de 2024131,03132,80130,78132,76132,63647.200
09 de fev. de 2024130,30130,71128,91130,48130,35652.900
08 de fev. de 2024130,08131,59129,57131,00130,87500.000
07 de fev. de 2024129,43130,74128,24129,49129,36605.300
06 de fev. de 2024128,97129,65127,78129,49129,36803.200
05 de fev. de 2024129,70130,14128,00128,90128,77617.000
02 de fev. de 2024129,93131,73128,15130,89130,76566.000
01 de fev. de 2024128,71130,29126,77130,21130,08795.800
31 de jan. de 2024130,12131,09128,35128,37128,24925.500
30 de jan. de 2024130,97132,48130,67130,70130,57564.400
29 de jan. de 2024130,29131,32129,51131,17131,04883.600
26 de jan. de 2024130,91131,33129,91130,44130,31819.300
25 de jan. de 2024132,91133,43130,96131,14131,01797.400
24 de jan. de 2024132,41132,41130,46130,76130,63478.600
23 de jan. de 2024132,08132,85131,02131,18131,05696.900
22 de jan. de 2024131,24132,62131,10131,12130,99720.700
19 de jan. de 2024129,85131,09128,80130,58130,45583.600
18 de jan. de 2024128,48129,67127,39129,57129,44590.900
17 de jan. de 2024125,22128,17125,22127,73127,60662.800
16 de jan. de 2024125,55127,02124,40126,94126,81826.800
12 de jan. de 2024129,55129,55126,90127,90127,77538.800
11 de jan. de 2024129,20130,30128,49128,84128,71426.400
10 de jan. de 2024128,68130,55128,66129,19129,06546.800
09 de jan. de 2024127,88128,95127,70128,57128,44684.300
08 de jan. de 2024128,37129,90127,78129,87129,74572.900
05 de jan. de 2024126,25129,48126,13128,37128,24560.600
04 de jan. de 2024127,70128,78126,45126,53126,40743.700
03 de jan. de 2024128,71129,93126,45127,56127,43752.300
02 de jan. de 2024129,98131,34128,66129,98129,85655.600
29 de dez. de 2023130,70131,53130,12130,41130,28539.900
28 de dez. de 2023130,27130,94129,84130,62130,49371.800
27 de dez. de 2023130,74130,93129,41130,35130,22401.200
26 de dez. de 2023130,20131,40129,79131,09130,96365.300
22 de dez. de 2023130,13130,67129,20130,49130,36447.500
21 de dez. de 2023128,43130,27128,12130,03129,90724.100
20 de dez. de 2023129,34129,58126,67127,06126,931.140.400
19 de dez. de 2023131,93133,12130,36130,53130,401.078.500
18 de dez. de 2023130,42131,52129,52131,41131,28447.400
15 de dez. de 2023129,60130,94128,93130,64130,511.387.200
14 de dez. de 2023129,54133,62129,54130,37130,241.125.900
13 de dez. de 2023127,14128,59125,63127,73127,60830.800
12 de dez. de 2023127,77127,95126,99127,40127,27923.600
11 de dez. de 2023123,00128,65123,00127,74127,611.710.900
08 de dez. de 2023120,95123,26120,69122,64122,52832.600
07 de dez. de 2023118,12120,85118,12120,82120,70706.100
06 de dez. de 2023118,08119,93117,86118,12118,00750.200
05 de dez. de 2023118,96119,57116,20117,00116,881.290.700
04 de dez. de 2023118,02121,13118,02120,04119,921.001.800
01 de dez. de 2023114,75118,29114,02118,10117,98870.400
30 de nov. de 2023114,04114,80112,85114,76114,65529.000
29 de nov. de 2023114,46115,07113,64113,81113,70716.200
28 de nov. de 2023115,76115,76114,19114,19114,08676.800
27 de nov. de 2023116,35117,10115,86115,91115,79672.300
24 de nov. de 2023117,07117,58116,65116,78116,66194.700
22 de nov. de 2023117,04117,31116,12117,26117,141.004.500
21 de nov. de 2023114,61115,71114,46115,59115,48559.700
21 de nov. de 20230.15 Dividendo
20 de nov. de 2023115,21115,53114,63115,21114,95580.900
17 de nov. de 2023114,42115,69113,85115,33115,07490.700
16 de nov. de 2023112,04113,91112,04113,64113,38853.300
15 de nov. de 2023111,65113,72111,60112,50112,24732.600
14 de nov. de 2023109,86112,16109,50110,73110,48886.700
13 de nov. de 2023107,58108,90107,01107,58107,33484.500
10 de nov. de 2023105,88108,22104,77107,99107,74795.700
09 de nov. de 2023105,93106,82105,16105,90105,66803.800
08 de nov. de 2023106,79108,25105,10105,26105,02808.400
07 de nov. de 2023103,89107,27103,89106,72106,48952.500
06 de nov. de 2023104,91105,09102,62103,87103,63716.000
03 de nov. de 2023103,36106,14103,18104,66104,42865.700
02 de nov. de 2023101,83102,4196,77102,13101,902.213.800
01 de nov. de 2023102,98104,49101,42104,00103,761.486.100
31 de out. de 2023101,22102,50100,21102,44102,211.118.400
30 de out. de 2023100,75101,99100,36101,47101,24846.600
27 de out. de 2023101,05101,6798,7799,2899,05549.500
26 de out. de 2023102,03102,65100,38100,52100,29470.600
25 de out. de 2023101,09103,04100,77101,36101,13716.600
24 de out. de 2023102,94103,36101,50102,20101,97873.000
23 de out. de 2023101,15103,6699,74101,95101,721.103.400
20 de out. de 2023103,24103,31100,24100,43100,20888.500
19 de out. de 2023105,71106,49103,47103,88103,64889.800
18 de out. de 2023106,31107,13105,08105,45105,21796.100
17 de out. de 2023106,86109,53105,50107,34107,09889.300
16 de out. de 2023106,47107,61105,83106,92106,67694.200
13 de out. de 2023107,12108,58104,41105,10104,86928.900
12 de out. de 2023108,43108,70107,10107,65107,401.321.400
11 de out. de 2023110,70111,86107,94108,29108,049.321.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...