Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HLT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 157.38 | 0.78 | 0.50% | 156.98 | 157.38 | 156.24 | 2,862 |
| 06 Jun 2024 | 156.60 | 0.62 | 0.40% | 156.76 | 156.76 | 156.00 | 1,048 |
| 05 Jun 2024 | 155.98 | 2.36 | 1.54% | 154.98 | 156.28 | 154.78 | 4,858 |
| 04 Jun 2024 | 153.62 | 0.84 | 0.55% | 152.50 | 153.78 | 152.44 | 364 |
| 03 Jun 2024 | 152.78 | 0.16 | 0.10% | 151.72 | 152.78 | 151.18 | 1,375 |
| 31 May 2024 | 152.62 | 1.46 | 0.97% | 151.28 | 152.62 | 151.28 | 1,043 |
| 30 May 2024 | 151.16 | 0.96 | 0.64% | 151.26 | 151.66 | 151.00 | 2,552 |
| 29 May 2024 | 150.20 | -0.74 | -0.49% | 150.18 | 150.40 | 149.96 | 865 |
| 28 May 2024 | 150.94 | -1.38 | -0.91% | 152.06 | 152.06 | 150.94 | 1,195 |
| 27 May 2024 | 152.32 | -0.34 | -0.22% | 152.30 | 152.64 | 152.16 | 1,575 |
| 24 May 2024 | 152.66 | -1.48 | -0.96% | 152.98 | 152.98 | 152.32 | 551 |
| 23 May 2024 | 154.14 | 0.82 | 0.53% | 154.28 | 154.48 | 154.06 | 592 |
| 22 May 2024 | 153.32 | -0.36 | -0.23% | 152.66 | 153.32 | 152.52 | 7,044 |
| 21 May 2024 | 153.68 | 0.92 | 0.60% | 152.56 | 153.68 | 152.36 | 1,926 |
| 20 May 2024 | 152.76 | 0.42 | 0.28% | 152.82 | 152.84 | 152.24 | 908 |
| 17 May 2024 | 152.34 | -0.54 | -0.35% | 153.10 | 153.10 | 152.34 | 511 |
| 16 May 2024 | 152.88 | -0.30 | -0.20% | 153.84 | 153.84 | 152.86 | 437 |
| 15 May 2024 | 153.18 | 0.84 | 0.55% | 153.08 | 153.52 | 152.70 | 1,551 |
| 14 May 2024 | 152.34 | 0.14 | 0.09% | 152.66 | 152.70 | 152.14 | 694 |
| 13 May 2024 | 152.20 | 0.88 | 0.58% | 151.94 | 152.20 | 151.66 | 1,411 |
| 10 May 2024 | 151.32 | 1.78 | 1.19% | 151.00 | 151.34 | 150.80 | 1,104 |
| 09 May 2024 | 149.54 | -0.04 | -0.03% | 149.24 | 149.82 | 149.00 | 536 |
| 08 May 2024 | 149.58 | 1.12 | 0.75% | 149.68 | 150.58 | 149.54 | 1,182 |
| 07 May 2024 | 148.46 | 1.84 | 1.25% | 147.34 | 148.46 | 147.34 | 973 |
| 06 May 2024 | 146.62 | -0.02 | -0.01% | 146.90 | 147.20 | 146.48 | 1,239 |
| 03 May 2024 | 146.64 | -0.54 | -0.37% | 146.74 | 147.10 | 145.88 | 1,376 |
| 02 May 2024 | 147.18 | -1.56 | -1.05% | 149.24 | 149.24 | 147.18 | 871 |
| 30 Abr 2024 | 148.74 | 0.38 | 0.26% | 147.98 | 148.86 | 147.56 | 1,099 |
| 29 Abr 2024 | 148.36 | 0.68 | 0.46% | 148.42 | 148.84 | 148.28 | 2,385 |
| 26 Abr 2024 | 147.68 | 1.42 | 0.97% | 146.56 | 147.68 | 146.24 | 2,768 |
| 25 Abr 2024 | 146.26 | 0.60 | 0.41% | 146.62 | 146.62 | 146.10 | 473 |
| 24 Abr 2024 | 145.66 | -1.54 | -1.05% | 146.96 | 146.96 | 145.66 | 351 |
| 23 Abr 2024 | 147.20 | 2.02 | 1.39% | 146.56 | 147.42 | 146.56 | 995 |
| 22 Abr 2024 | 145.18 | 2.24 | 1.57% | 143.22 | 145.32 | 143.22 | 1,059 |
| 19 Abr 2024 | 142.94 | 0.56 | 0.39% | 141.78 | 142.94 | 141.58 | 1,040 |
| 18 Abr 2024 | 142.38 | -0.80 | -0.56% | 143.12 | 143.12 | 142.04 | 929 |
| 17 Abr 2024 | 143.18 | -0.52 | -0.36% | 143.62 | 143.80 | 143.18 | 569 |
| 16 Abr 2024 | 143.70 | -1.62 | -1.11% | 144.18 | 144.20 | 143.26 | 1,354 |
| 15 Abr 2024 | 145.32 | 0.14 | 0.10% | 145.22 | 145.82 | 144.68 | 1,040 |
| 12 Abr 2024 | 145.18 | -0.10 | -0.07% | 145.38 | 146.32 | 145.18 | 775 |
| 11 Abr 2024 | 145.28 | 1.44 | 1.00% | 144.06 | 145.28 | 143.84 | 649 |
| 10 Abr 2024 | 143.84 | -0.04 | -0.03% | 143.84 | 143.92 | 142.86 | 4,772 |
| 09 Abr 2024 | 143.88 | -0.16 | -0.11% | 143.80 | 144.08 | 143.62 | 356 |
| 08 Abr 2024 | 144.04 | 0.52 | 0.36% | 143.32 | 144.24 | 143.32 | 2,690 |
| 05 Abr 2024 | 143.52 | -1.26 | -0.87% | 143.16 | 145.06 | 143.16 | 3,302 |
| 04 Abr 2024 | 144.78 | -0.28 | -0.19% | 145.22 | 145.60 | 144.56 | 787 |
| 03 Abr 2024 | 145.06 | 0.10 | 0.07% | 145.12 | 145.12 | 144.22 | 3,788 |
| 02 Abr 2024 | 144.96 | -2.88 | -1.95% | 148.40 | 149.20 | 144.72 | 1,894 |
| 28 Mar 2024 | 147.84 | 1.20 | 0.82% | 147.32 | 148.12 | 147.18 | 1,655 |
| 27 Mar 2024 | 146.64 | 0.68 | 0.47% | 146.60 | 146.82 | 146.06 | 670 |
| 26 Mar 2024 | 145.96 | -0.08 | -0.05% | 145.44 | 145.96 | 145.38 | 1,509 |
| 25 Mar 2024 | 146.04 | 0.00 | 0.00% | 145.90 | 146.32 | 145.42 | 1,267 |
| 22 Mar 2024 | 146.04 | 0.24 | 0.16% | 145.56 | 146.42 | 145.56 | 1,274 |
| 21 Mar 2024 | 145.80 | 0.48 | 0.33% | 144.98 | 145.82 | 144.66 | 1,431 |
| 20 Mar 2024 | 145.32 | -0.34 | -0.23% | 145.42 | 145.96 | 145.26 | 617 |
| 19 Mar 2024 | 145.66 | -0.50 | -0.34% | 145.56 | 145.72 | 144.98 | 2,157 |
| 18 Mar 2024 | 146.16 | -0.28 | -0.19% | 145.74 | 146.18 | 145.50 | 1,002 |
| 15 Mar 2024 | 146.44 | -1.58 | -1.07% | 147.84 | 147.84 | 146.44 | 770 |
| 14 Mar 2024 | 148.02 | 0.48 | 0.33% | 147.82 | 148.42 | 147.52 | 728 |
| 13 Mar 2024 | 147.54 | -0.94 | -0.63% | 148.04 | 148.36 | 147.54 | 283 |
| 12 Mar 2024 | 148.48 | 1.00 | 0.68% | 148.56 | 148.70 | 145.90 | 1,672 |
| 11 Mar 2024 | 147.48 | 0.16 | 0.11% | 148.06 | 148.30 | 147.02 | 1,356 |
