Mercado fechado

H World Group Limited (HTHT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
33,32-0,14 (-0,42%)
No fechamento: 04:00PM EDT
33,32 0,00 (0,00%)
Pós-fechamento: 06:00PM EDT
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 202433,0833,7132,7633,3233,322.005.100
01 de jul. de 202433,7133,7333,0433,4633,461.685.700
28 de jun. de 202433,5133,5133,1633,3233,321.649.900
27 de jun. de 202433,5933,6033,2333,5933,591.876.000
26 de jun. de 202433,5933,8233,1233,5933,59773.100
25 de jun. de 202433,9033,9233,4433,6633,66912.600
24 de jun. de 202433,6534,5633,5534,1734,171.145.800
21 de jun. de 202433,8534,1733,5733,6733,671.698.300
20 de jun. de 202434,6734,6733,5633,7433,741.773.600
18 de jun. de 202434,5635,2334,3934,6234,621.194.700
17 de jun. de 202434,1234,7033,9134,5434,541.172.500
14 de jun. de 202434,0034,5033,6434,1234,121.637.700
13 de jun. de 202434,6335,1834,1334,1734,171.980.800
12 de jun. de 202434,3034,7134,3034,4934,491.729.300
11 de jun. de 202434,5034,5034,1034,1434,141.718.300
10 de jun. de 202434,6834,9934,5634,8034,80602.800
07 de jun. de 202435,9436,0734,8034,8534,851.591.300
06 de jun. de 202435,6036,4735,3336,0736,071.878.000
05 de jun. de 202435,8035,9835,4635,6335,631.590.500
04 de jun. de 202436,7336,7835,5735,7935,791.514.500
03 de jun. de 202437,8237,8636,2436,6436,641.295.400
31 de mai. de 202436,8437,5436,5637,2337,234.584.800
30 de mai. de 202437,5037,7437,0837,5737,571.768.800
29 de mai. de 202437,1337,9937,0537,5037,502.512.300
28 de mai. de 202436,8438,3536,4438,1538,153.102.800
24 de mai. de 202435,9136,8635,7536,4336,431.974.700
23 de mai. de 202436,0536,8935,8236,0536,051.869.600
22 de mai. de 202437,6137,7236,9136,9336,931.428.200
21 de mai. de 202438,7638,8637,3537,7637,762.847.600
20 de mai. de 202440,4241,5639,5139,7239,721.555.100
17 de mai. de 202440,6741,7940,5541,3341,331.388.800
16 de mai. de 202441,1942,2141,0142,0442,041.521.700
15 de mai. de 202441,3541,4840,1640,6440,64905.200
14 de mai. de 202440,2141,6840,0041,2941,291.395.100
13 de mai. de 202440,2341,0039,6740,7040,70969.700
10 de mai. de 202440,3340,4039,7439,9539,951.136.300
09 de mai. de 202439,3939,9539,0039,8639,86771.500
08 de mai. de 202439,4240,3039,1539,8939,891.287.700
07 de mai. de 202440,7440,7939,6140,1740,171.768.200
06 de mai. de 202441,4642,0640,8840,9340,931.391.600
03 de mai. de 202440,5941,2740,4440,9840,981.936.500
02 de mai. de 202438,3540,2038,3539,7439,741.761.100
01 de mai. de 202436,6338,0336,4337,4937,492.230.600
30 de abr. de 202437,7138,5136,5936,7136,712.788.000
29 de abr. de 202439,9439,9839,0539,4239,421.540.900
26 de abr. de 202440,4040,8639,8940,0640,06859.600
25 de abr. de 202438,9739,8738,8139,7439,74688.700
24 de abr. de 202439,4239,8738,8639,1639,16840.800
23 de abr. de 202438,4139,4138,4138,6538,65927.200
22 de abr. de 202437,7437,9137,2537,7537,75968.100
19 de abr. de 202437,0337,1436,6136,8936,891.192.700
18 de abr. de 202438,1538,1537,2037,3637,36667.000
17 de abr. de 202438,4738,6337,5737,7437,74712.500
16 de abr. de 202437,8738,5537,5438,2438,241.007.100
15 de abr. de 202438,4539,0238,0638,5938,591.016.600
12 de abr. de 202438,3238,4837,4237,4837,481.218.800
11 de abr. de 202440,0040,0739,1739,3939,391.308.500
10 de abr. de 202440,2240,5939,5339,8239,821.520.000
09 de abr. de 202440,8941,0939,5739,9939,991.400.800
08 de abr. de 202440,8141,2240,2640,5740,573.067.000
05 de abr. de 202440,3040,6739,9940,6040,601.192.100
04 de abr. de 202441,1941,1939,9940,2640,261.943.000
03 de abr. de 202439,3241,0739,0541,0541,051.726.900
02 de abr. de 202439,8140,3439,5540,3240,321.791.700
01 de abr. de 202439,0039,9339,0039,1039,101.532.700
28 de mar. de 202438,6039,2038,3038,7038,702.670.800
27 de mar. de 202438,4638,7938,2038,6538,651.104.100
26 de mar. de 202437,6238,7737,3138,6538,651.803.000
25 de mar. de 202438,0038,1437,4237,5637,561.149.400
22 de mar. de 202437,0038,1436,9537,8037,801.621.600
21 de mar. de 202439,0039,1637,0537,2237,222.099.200
20 de mar. de 202440,0040,2138,3239,2039,202.990.000
19 de mar. de 202439,2039,8038,9839,7439,741.703.000
18 de mar. de 202439,4739,4738,7039,0039,001.125.600
15 de mar. de 202438,5239,3238,5039,0939,093.490.300
14 de mar. de 202439,0039,0038,1438,6838,681.589.400
13 de mar. de 202437,8939,7037,8939,3139,312.787.400
12 de mar. de 202437,3938,5337,2338,0238,022.910.600
11 de mar. de 202435,6836,2035,3736,0436,041.183.400
08 de mar. de 202434,2735,1234,2734,7434,741.413.400
07 de mar. de 202434,0134,4833,8234,4634,461.055.300
06 de mar. de 202435,5335,7234,1534,3334,331.636.100
05 de mar. de 202433,4634,9733,3134,4334,431.466.400
04 de mar. de 202435,2435,2933,8834,0734,072.478.500
01 de mar. de 202436,9037,0035,7136,0336,031.585.200
29 de fev. de 202437,8838,4036,4136,5636,562.201.300
28 de fev. de 202437,1837,8836,9537,5637,561.883.100
27 de fev. de 202438,6238,6237,5937,6037,602.049.000
26 de fev. de 202439,0839,1237,5737,6137,612.294.400
23 de fev. de 202438,3039,5638,2139,3939,393.380.100
22 de fev. de 202436,9537,7036,7937,5837,582.201.000
21 de fev. de 202437,0237,3735,8936,7336,732.908.800
20 de fev. de 202437,2437,4135,9035,9735,972.698.300
16 de fev. de 202437,1537,5936,4636,9436,942.451.500
15 de fev. de 202433,8436,2433,7736,1736,1710.175.200
14 de fev. de 202432,5433,4732,3333,4733,471.394.000
13 de fev. de 202431,9632,3031,7831,8931,89787.200
12 de fev. de 202431,9532,8531,9032,3032,301.559.600
09 de fev. de 202432,1732,1731,4431,8931,89791.600
08 de fev. de 202431,9332,2731,7431,9731,972.119.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...