XNAS
Datos históricos de H World Group Limited
H World Group Limited · HTHT
$44.17
▲ +0.01 (+0.02%)
Última operación · 11/10/2026, 21:44:55 UTC
- Variación en el periodo
- +18.36%
- Máximo
- US$56.64
- 26 de febrero de 2026
- Mínimo
- US$36.56
- 14 de octubre de 2025
- Volumen medio diario
- 1.73 M
Del 13 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 | 43.31 | 44.49 | 43.20 | 44.16 | +3.49% | 2.11 M |
| 8 oct 2026 | 42.07 | 42.84 | 41.91 | 42.67 | +1.76% | 1.83 M |
| 7 oct 2026 | 42.01 | 42.59 | 41.85 | 41.93 | −0.29% | 873,441.308 |
| 6 oct 2026 | 41.86 | 42.48 | 41.60 | 42.05 | +0.67% | 1.11 M |
| 5 oct 2026 | 42.05 | 42.37 | 41.45 | 41.77 | −0.02% | 1.63 M |
| 2 oct 2026 | 41.68 | 41.92 | 41.29 | 41.78 | −0.62% | 1.2 M |
| 1 oct 2026 | 42.60 | 42.89 | 41.81 | 42.04 | −1.78% | 1.04 M |
| 30 sep 2026 | 43.07 | 43.11 | 42.59 | 42.80 | −0.79% | 1.34 M |
| 29 sep 2026 | 42.91 | 43.20 | 42.45 | 43.14 | −0.35% | 1.92 M |
| 28 sep 2026 | 42.45 | 43.38 | 42.34 | 43.29 | +3.07% | 2.57 M |
| 25 sep 2026 | 42.07 | 42.27 | 41.67 | 42.00 | +0.02% | 1.08 M |
| 24 sep 2026 | 42.47 | 42.98 | 41.94 | 41.99 | −1.85% | 1.32 M |
| 23 sep 2026 | 43.13 | 43.31 | 42.74 | 42.78 | −1.27% | 1.34 M |
| 22 sep 2026 | 43.53 | 43.74 | 42.99 | 43.33 | −0.73% | 913,262.593 |
| 21 sep 2026 | 43.66 | 43.86 | 43.24 | 43.65 | +0.48% | 825,798.918 |
| 18 sep 2026 | 42.98 | 43.66 | 42.98 | 43.44 | +0.53% | 802,806.617 |
| 17 sep 2026 | 42.78 | 43.81 | 42.72 | 43.21 | +1.15% | 1.45 M |
| 16 sep 2026 | 42.92 | 43.39 | 42.51 | 42.72 | −1.43% | 1.52 M |
| 15 sep 2026 | 43.04 | 43.72 | 42.91 | 43.34 | +0.51% | 1.07 M |
| 14 sep 2026 | 43.29 | 43.49 | 42.70 | 43.12 | +1.08% | 1.15 M |
| 11 sep 2026 | 43.30 | 43.86 | 42.61 | 42.66 | −0.81% | 1.81 M |
| 10 sep 2026 | 43.79 | 43.98 | 42.99 | 43.01 | −2.21% | 1.47 M |
| 9 sep 2026 | 44.05 | 44.33 | 43.64 | 43.98 | −0.45% | 1.88 M |
| 8 sep 2026 | 44.89 | 45.31 | 43.57 | 44.18 | −3.47% | 1.91 M |
| 4 sep 2026 | 46.14 | 46.45 | 45.75 | 45.77 | −1.23% | 1.37 M |
| 3 sep 2026 | 46.50 | 46.60 | 45.89 | 46.34 | −0.86% | 1.56 M |
| 2 sep 2026 | 46.83 | 47.22 | 46.53 | 46.74 | −0.49% | 755,811.176 |
| 1 sep 2026 | 47.32 | 48.01 | 46.86 | 46.97 | −0.74% | 1.39 M |
| 31 ago 2026 | 47.39 | 47.99 | 47.07 | 47.32 | −1.05% | 2.29 M |
| 28 ago 2026 | 47.86 | 48.45 | 47.62 | 47.82 | +0.23% | 1.42 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.