Última Hora: "Luís Correia: Perda de mandato confirmada pelo TCA SUl - Reconquista" Sun, 13 Oct 2019 07:00:00 GMT    "Tufão Hagibis já provocou pelo menos 33 mortos no Japão - SIC Notícias" Sun, 13 Oct 2019 11:01:00 GMT    "A guerra na Síria. Assad dá uma mão aos curdos para travar ofensiva turca - PÚBLICO" Sun, 13 Oct 2019 19:23:00 GMT    "Urgência pediátrica do Garcia de Orta já reabriu - Jornal Económico" Sun, 13 Oct 2019 08:15:27 GMT    "Síria: Trump anuncia "sanções severas" e ordena saída imediata de tropas - Notícias ao Minuto" Sun, 13 Oct 2019 15:50:45 GMT    "Sasha Havlicek. ?As democracias podem ser avaliadas com base no quão bem protegem as suas minorias ? não a maioria? - PÚBLICO" Sun, 13 Oct 2019 17:00:00 GMT    "CDS-PP. Adolfo Mesquita Nunes afasta-se da liderança do CDS - PÚBLICO" Sun, 13 Oct 2019 13:51:00 GMT    "Pires de Lima: Há condições para salário mínimo de 700 euros - Dinheiro Vivo" Sun, 13 Oct 2019 13:29:00 GMT    "Frio, chuva e granizo. 15 distritos sob aviso amarelo na segunda-feira - TSF Online" Sun, 13 Oct 2019 08:16:00 GMT    "Rui Rio questiona timing da emissão do ?Sexta às 9? depois de eleições: ?Porque será?? - Observador" Sun, 13 Oct 2019 18:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,350 (+1,020%) Host Hotels & Res - [Ticker: HST]Gráfico Host Hotels & Res  Noticias Host Hotels & Res  Descargar Históricos de Metastock Host Hotels & Res y Otros  Análisis Técnico Host Hotels & Res  
Última Transacción19,350Hora de Cotización2018-12-03 - 00:00:00
Variación+0,350 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo19,360Mínimo18,920
Volumen4.006.211Volumen Medio (3m)0
Demanda / Oferta19,710 x 4.200 - 19,720 x 7.000Yield
Cierre Anterior19,000PER0,00%
Apertura19,170EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-038,44386.4008,448,198,3800:00:00
2000-01-048,38505.6008,448,198,3800:00:00
2000-01-058,06251.2008,388,068,3100:00:00
2000-01-068,19662.2008,198,008,0600:00:00
2000-01-078,31669.7008,448,128,1900:00:00
2000-01-108,75676.3008,758,318,3800:00:00
2000-01-118,812.016.5008,818,628,6900:00:00
2000-01-128,87493.5008,878,698,8100:00:00
2000-01-138,871.704.7008,948,758,8100:00:00
2000-01-149,002.168.2009,008,818,8700:00:00
2000-01-189,061.076.2009,318,949,0000:00:00
2000-01-199,561.405.4009,629,259,3100:00:00
2000-01-209,381.109.5009,569,319,5000:00:00
2000-01-219,19513.7009,449,139,3800:00:00
2000-01-249,191.201.0009,509,199,3100:00:00
2000-01-259,31696.5009,509,069,3100:00:00
2000-01-269,31354.5009,449,259,2500:00:00
2000-01-279,251.199.1009,449,139,3100:00:00
2000-01-289,001.162.0009,258,949,2500:00:00
2000-01-318,87450.0009,008,759,0000:00:00
2000-02-019,13261.2009,198,879,0000:00:00
2000-02-029,13469.5009,198,949,1300:00:00
2000-02-039,19270.4009,199,069,1300:00:00
2000-02-049,19826.2009,259,139,1900:00:00
2000-02-079,31533.0009,509,199,1900:00:00
2000-02-089,44422.4009,509,319,3800:00:00
2000-02-099,44664.6009,509,389,3800:00:00
2000-02-109,38358.5009,569,319,3800:00:00
2000-02-119,13364.9009,389,069,3100:00:00
2000-02-149,19944.4009,259,009,1300:00:00
2000-02-159,19473.3009,259,069,1300:00:00
2000-02-169,311.216.4009,319,069,1300:00:00
2000-02-179,44880.2009,509,199,3100:00:00
2000-02-189,25881.3009,449,259,3800:00:00
2000-02-229,06594.3009,259,009,1300:00:00
2000-02-239,133.2989,139,009,0600:00:00
2000-02-249,00696.4009,138,879,1300:00:00
2000-02-258,94411.5009,008,759,0000:00:00
2000-02-288,87311.0008,948,818,8100:00:00
2000-02-298,87459.6009,008,758,8700:00:00
2000-03-018,69450.3008,948,698,8700:00:00
2000-03-028,692.657.0008,818,508,7500:00:00
2000-03-038,62322.6008,698,568,6200:00:00
2000-03-068,871.014.4008,878,568,6200:00:00
2000-03-078,75526.6008,948,628,8100:00:00
2000-03-088,81326.3008,818,628,6900:00:00
2000-03-098,87642.2008,948,758,8700:00:00
2000-03-108,94747.0009,198,948,9400:00:00
2000-03-138,94132.5009,008,879,0000:00:00
2000-03-148,87379.1009,008,758,9400:00:00
2000-03-158,94261.4008,948,758,8700:00:00
2000-03-168,94919.8009,258,949,0000:00:00
2000-03-179,00402.7009,198,949,0600:00:00
2000-03-209,00347.2009,138,879,0000:00:00
2000-03-218,87280.4009,068,818,9400:00:00
2000-03-228,94815.4008,948,818,8700:00:00
2000-03-238,94286.6009,008,818,9400:00:00
2000-03-248,87490.5009,008,878,8700:00:00
2000-03-278,69452.7008,878,628,8700:00:00
2000-03-288,87520.4008,878,508,5600:00:00
2000-03-298,69455.9008,818,508,6200:00:00
2000-03-308,81445.8008,948,628,6200:00:00
2000-03-318,87322.0009,008,818,8100:00:00
2000-04-038,94492.0009,068,949,0000:00:00
2000-04-048,94266.9009,068,879,0000:00:00
2000-04-058,81877.7009,198,818,9400:00:00
2000-04-069,50553.3009,508,948,9400:00:00
2000-04-079,81800.3009,819,389,4400:00:00
2000-04-109,88781.10010,009,819,9400:00:00
2000-04-119,94783.00010,069,889,9400:00:00
2000-04-1210,443.505.30010,639,949,9400:00:00
2000-04-1310,311.144.60010,5610,1910,4400:00:00
2000-04-1410,00532.30010,319,7510,3100:00:00
2000-04-179,88403.40010,009,629,9400:00:00
2000-04-1810,00487.50010,069,759,7500:00:00
2000-04-199,81578.60010,009,6910,0000:00:00
2000-04-209,94309.60010,069,949,9400:00:00
2000-04-2410,25467.70010,259,9410,0000:00:00
2000-04-2510,44453.50010,4410,2510,3100:00:00
2000-04-2610,19411.00010,4410,1210,4400:00:00
2000-04-2710,56736.50010,6310,0010,0600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters