|
 Host Hotels & Res - [Ticker: HST] |     | | Última Transacción | 19,350 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,350 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 19,360 | Mínimo | 18,920 | | Volumen | 4.006.211 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 19,710 x 4.200 - 19,720 x 7.000 | Yield | | | Cierre Anterior | 19,000 | PER | 0,00% | | Apertura | 19,170 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para HST desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 8,44 | 386.400 | 8,44 | 8,19 | 8,38 | 00:00:00 | | 2000-01-04 | 8,38 | 505.600 | 8,44 | 8,19 | 8,38 | 00:00:00 | | 2000-01-05 | 8,06 | 251.200 | 8,38 | 8,06 | 8,31 | 00:00:00 | | 2000-01-06 | 8,19 | 662.200 | 8,19 | 8,00 | 8,06 | 00:00:00 | | 2000-01-07 | 8,31 | 669.700 | 8,44 | 8,12 | 8,19 | 00:00:00 | | 2000-01-10 | 8,75 | 676.300 | 8,75 | 8,31 | 8,38 | 00:00:00 | | 2000-01-11 | 8,81 | 2.016.500 | 8,81 | 8,62 | 8,69 | 00:00:00 | | 2000-01-12 | 8,87 | 493.500 | 8,87 | 8,69 | 8,81 | 00:00:00 | | 2000-01-13 | 8,87 | 1.704.700 | 8,94 | 8,75 | 8,81 | 00:00:00 | | 2000-01-14 | 9,00 | 2.168.200 | 9,00 | 8,81 | 8,87 | 00:00:00 | | 2000-01-18 | 9,06 | 1.076.200 | 9,31 | 8,94 | 9,00 | 00:00:00 | | 2000-01-19 | 9,56 | 1.405.400 | 9,62 | 9,25 | 9,31 | 00:00:00 | | 2000-01-20 | 9,38 | 1.109.500 | 9,56 | 9,31 | 9,50 | 00:00:00 | | 2000-01-21 | 9,19 | 513.700 | 9,44 | 9,13 | 9,38 | 00:00:00 | | 2000-01-24 | 9,19 | 1.201.000 | 9,50 | 9,19 | 9,31 | 00:00:00 | | 2000-01-25 | 9,31 | 696.500 | 9,50 | 9,06 | 9,31 | 00:00:00 | | 2000-01-26 | 9,31 | 354.500 | 9,44 | 9,25 | 9,25 | 00:00:00 | | 2000-01-27 | 9,25 | 1.199.100 | 9,44 | 9,13 | 9,31 | 00:00:00 | | 2000-01-28 | 9,00 | 1.162.000 | 9,25 | 8,94 | 9,25 | 00:00:00 | | 2000-01-31 | 8,87 | 450.000 | 9,00 | 8,75 | 9,00 | 00:00:00 | | 2000-02-01 | 9,13 | 261.200 | 9,19 | 8,87 | 9,00 | 00:00:00 | | 2000-02-02 | 9,13 | 469.500 | 9,19 | 8,94 | 9,13 | 00:00:00 | | 2000-02-03 | 9,19 | 270.400 | 9,19 | 9,06 | 9,13 | 00:00:00 | | 2000-02-04 | 9,19 | 826.200 | 9,25 | 9,13 | 9,19 | 00:00:00 | | 2000-02-07 | 9,31 | 533.000 | 9,50 | 9,19 | 9,19 | 00:00:00 | | 2000-02-08 | 9,44 | 422.400 | 9,50 | 9,31 | 9,38 | 00:00:00 | | 2000-02-09 | 9,44 | 664.600 | 9,50 | 9,38 | 9,38 | 00:00:00 | | 2000-02-10 | 9,38 | 358.500 | 9,56 | 9,31 | 9,38 | 00:00:00 | | 2000-02-11 | 9,13 | 364.900 | 9,38 | 9,06 | 9,31 | 00:00:00 | | 2000-02-14 | 9,19 | 944.400 | 9,25 | 9,00 | 9,13 | 00:00:00 | | 2000-02-15 | 9,19 | 473.300 | 9,25 | 9,06 | 9,13 | 00:00:00 | | 2000-02-16 | 9,31 | 1.216.400 | 9,31 | 9,06 | 9,13 | 00:00:00 | | 2000-02-17 | 9,44 | 880.200 | 9,50 | 9,19 | 9,31 | 00:00:00 | | 2000-02-18 | 9,25 | 881.300 | 9,44 | 9,25 | 9,38 | 00:00:00 | | 2000-02-22 | 9,06 | 594.300 | 9,25 | 9,00 | 9,13 | 00:00:00 | | 2000-02-23 | 9,13 | 3.298 | 9,13 | 9,00 | 9,06 | 00:00:00 | | 2000-02-24 | 9,00 | 696.400 | 9,13 | 8,87 | 9,13 | 00:00:00 | | 2000-02-25 | 8,94 | 411.500 | 9,00 | 8,75 | 9,00 | 00:00:00 | | 2000-02-28 | 8,87 | 311.000 | 8,94 | 8,81 | 8,81 | 00:00:00 | | 2000-02-29 | 8,87 | 459.600 | 9,00 | 8,75 | 8,87 | 00:00:00 | | 2000-03-01 | 8,69 | 450.300 | 8,94 | 8,69 | 8,87 | 00:00:00 | | 2000-03-02 | 8,69 | 2.657.000 | 8,81 | 8,50 | 8,75 | 00:00:00 | | 2000-03-03 | 8,62 | 322.600 | 8,69 | 8,56 | 8,62 | 00:00:00 | | 2000-03-06 | 8,87 | 1.014.400 | 8,87 | 8,56 | 8,62 | 00:00:00 | | 2000-03-07 | 8,75 | 526.600 | 8,94 | 8,62 | 8,81 | 00:00:00 | | 2000-03-08 | 8,81 | 326.300 | 8,81 | 8,62 | 8,69 | 00:00:00 | | 2000-03-09 | 8,87 | 642.200 | 8,94 | 8,75 | 8,87 | 00:00:00 | | 2000-03-10 | 8,94 | 747.000 | 9,19 | 8,94 | 8,94 | 00:00:00 | | 2000-03-13 | 8,94 | 132.500 | 9,00 | 8,87 | 9,00 | 00:00:00 | | 2000-03-14 | 8,87 | 379.100 | 9,00 | 8,75 | 8,94 | 00:00:00 | | 2000-03-15 | 8,94 | 261.400 | 8,94 | 8,75 | 8,87 | 00:00:00 | | 2000-03-16 | 8,94 | 919.800 | 9,25 | 8,94 | 9,00 | 00:00:00 | | 2000-03-17 | 9,00 | 402.700 | 9,19 | 8,94 | 9,06 | 00:00:00 | | 2000-03-20 | 9,00 | 347.200 | 9,13 | 8,87 | 9,00 | 00:00:00 | | 2000-03-21 | 8,87 | 280.400 | 9,06 | 8,81 | 8,94 | 00:00:00 | | 2000-03-22 | 8,94 | 815.400 | 8,94 | 8,81 | 8,87 | 00:00:00 | | 2000-03-23 | 8,94 | 286.600 | 9,00 | 8,81 | 8,94 | 00:00:00 | | 2000-03-24 | 8,87 | 490.500 | 9,00 | 8,87 | 8,87 | 00:00:00 | | 2000-03-27 | 8,69 | 452.700 | 8,87 | 8,62 | 8,87 | 00:00:00 | | 2000-03-28 | 8,87 | 520.400 | 8,87 | 8,50 | 8,56 | 00:00:00 | | 2000-03-29 | 8,69 | 455.900 | 8,81 | 8,50 | 8,62 | 00:00:00 | | 2000-03-30 | 8,81 | 445.800 | 8,94 | 8,62 | 8,62 | 00:00:00 | | 2000-03-31 | 8,87 | 322.000 | 9,00 | 8,81 | 8,81 | 00:00:00 | | 2000-04-03 | 8,94 | 492.000 | 9,06 | 8,94 | 9,00 | 00:00:00 | | 2000-04-04 | 8,94 | 266.900 | 9,06 | 8,87 | 9,00 | 00:00:00 | | 2000-04-05 | 8,81 | 877.700 | 9,19 | 8,81 | 8,94 | 00:00:00 | | 2000-04-06 | 9,50 | 553.300 | 9,50 | 8,94 | 8,94 | 00:00:00 | | 2000-04-07 | 9,81 | 800.300 | 9,81 | 9,38 | 9,44 | 00:00:00 | | 2000-04-10 | 9,88 | 781.100 | 10,00 | 9,81 | 9,94 | 00:00:00 | | 2000-04-11 | 9,94 | 783.000 | 10,06 | 9,88 | 9,94 | 00:00:00 | | 2000-04-12 | 10,44 | 3.505.300 | 10,63 | 9,94 | 9,94 | 00:00:00 | | 2000-04-13 | 10,31 | 1.144.600 | 10,56 | 10,19 | 10,44 | 00:00:00 | | 2000-04-14 | 10,00 | 532.300 | 10,31 | 9,75 | 10,31 | 00:00:00 | | 2000-04-17 | 9,88 | 403.400 | 10,00 | 9,62 | 9,94 | 00:00:00 | | 2000-04-18 | 10,00 | 487.500 | 10,06 | 9,75 | 9,75 | 00:00:00 | | 2000-04-19 | 9,81 | 578.600 | 10,00 | 9,69 | 10,00 | 00:00:00 | | 2000-04-20 | 9,94 | 309.600 | 10,06 | 9,94 | 9,94 | 00:00:00 | | 2000-04-24 | 10,25 | 467.700 | 10,25 | 9,94 | 10,00 | 00:00:00 | | 2000-04-25 | 10,44 | 453.500 | 10,44 | 10,25 | 10,31 | 00:00:00 | | 2000-04-26 | 10,19 | 411.000 | 10,44 | 10,12 | 10,44 | 00:00:00 | | 2000-04-27 | 10,56 | 736.500 | 10,63 | 10,00 | 10,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
