XNYS
Datos históricos de Hyatt Hotels Corporation
Hyatt Hotels Corporation · H
$161.94
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:04 UTC
- Variación en el periodo
- +13.53%
- Máximo
- US$206.86
- 18 de junio de 2026
- Mínimo
- US$134.18
- 3 de noviembre de 2025
- Volumen medio diario
- 0.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 159.00 | 162.12 | 158.77 | 161.94 | +1.57% | 561,483.439 |
| 8 oct 2026 | 156.61 | 160.37 | 155.91 | 159.43 | +1.46% | 842,341.763 |
| 7 oct 2026 | 157.62 | 158.81 | 155.90 | 157.14 | −1.24% | 590,476.325 |
| 6 oct 2026 | 157.82 | 160.60 | 156.96 | 159.12 | +1.50% | 609,361.713 |
| 5 oct 2026 | 160.00 | 160.00 | 156.00 | 156.77 | −1.34% | 871,438.932 |
| 2 oct 2026 | 163.00 | 163.00 | 158.68 | 158.90 | −1.27% | 562,486.682 |
| 1 oct 2026 | 159.82 | 161.01 | 158.36 | 160.94 | +1.50% | 876,325.783 |
| 30 sep 2026 | 163.02 | 163.56 | 158.50 | 158.56 | −2.13% | 985,363.141 |
| 29 sep 2026 | 163.83 | 164.22 | 158.93 | 162.01 | +0.51% | 878,820.334 |
| 28 sep 2026 | 156.99 | 161.85 | 155.33 | 161.19 | +1.71% | 727,884.017 |
| 25 sep 2026 | 159.00 | 160.10 | 155.74 | 158.48 | −0.35% | 639,574.014 |
| 24 sep 2026 | 155.88 | 159.85 | 155.57 | 159.03 | +1.11% | 914,620.071 |
| 23 sep 2026 | 158.35 | 159.99 | 156.01 | 157.28 | −0.33% | 646,857.073 |
| 22 sep 2026 | 160.00 | 161.06 | 155.02 | 157.80 | +0.54% | 890,670.454 |
| 21 sep 2026 | 156.45 | 158.17 | 155.50 | 156.95 | +1.23% | 824,724.3 |
| 18 sep 2026 | 155.80 | 157.47 | 154.16 | 155.04 | +0.15% | 1.18 M |
| 17 sep 2026 | 160.92 | 160.92 | 154.39 | 154.81 | −2.42% | 805,307.917 |
| 16 sep 2026 | 160.70 | 161.98 | 157.38 | 158.65 | −0.96% | 633,979.513 |
| 15 sep 2026 | 163.52 | 164.37 | 159.12 | 160.19 | −2.15% | 906,991.995 |
| 14 sep 2026 | 161.97 | 164.65 | 160.83 | 163.71 | +0.39% | 772,347.408 |
| 11 sep 2026 | 162.97 | 165.31 | 162.16 | 163.07 | +1.04% | 761,046.494 |
| 10 sep 2026 | 158.24 | 163.27 | 158.00 | 161.39 | +1.99% | 871,059.089 |
| 9 sep 2026 | 160.00 | 160.00 | 157.29 | 158.24 | −1.78% | 907,507.267 |
| 8 sep 2026 | 164.18 | 168.15 | 161.09 | 161.11 | −2.86% | 811,637.075 |
| 4 sep 2026 | 165.51 | 167.46 | 165.31 | 165.85 | +0.28% | 623,072.196 |
| 3 sep 2026 | 165.36 | 166.42 | 163.99 | 165.39 | +0.22% | 765,299.912 |
| 2 sep 2026 | 165.83 | 167.95 | 164.38 | 165.02 | +1.52% | 1.1 M |
| 1 sep 2026 | 164.62 | 166.65 | 162.31 | 162.55 | −2.65% | 735,701.47 |
| 31 ago 2026 | 169.81 | 169.97 | 165.52 | 166.97 | −3.07% | 844,298.086 |
| 28 ago 2026 | 173.25 | 174.30 | 171.78 | 172.25 | −0.59% | 353,510.662 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.