|
 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 | | 2002-11-14 | 8,90 | 716.500 | 8,90 | 8,71 | 8,79 | 00:00:00 | | 2002-11-15 | 8,82 | 716.200 | 8,87 | 8,68 | 8,84 | 00:00:00 | | 2002-11-18 | 9,00 | 1.322.900 | 9,00 | 8,78 | 8,84 | 00:00:00 | | 2002-11-19 | 9,00 | 587.600 | 9,03 | 8,85 | 8,95 | 00:00:00 | | 2002-11-20 | 9,08 | 709.600 | 9,21 | 8,98 | 9,04 | 00:00:00 | | 2002-11-21 | 9,12 | 794.600 | 9,24 | 8,95 | 9,04 | 00:00:00 | | 2002-11-22 | 9,25 | 1.918.200 | 9,32 | 8,89 | 9,02 | 00:00:00 | | 2002-11-25 | 9,12 | 1.895.800 | 9,23 | 8,90 | 9,15 | 00:00:00 | | 2002-11-26 | 8,99 | 1.190.200 | 9,06 | 8,95 | 9,02 | 00:00:00 | | 2002-11-27 | 9,15 | 810.200 | 9,20 | 8,99 | 9,00 | 00:00:00 | | 2002-11-29 | 9,15 | 371.100 | 9,18 | 9,10 | 9,15 | 00:00:00 | | 2002-12-02 | 9,14 | 1.378.100 | 9,20 | 9,00 | 9,00 | 00:00:00 | | 2002-12-03 | 9,00 | 2.158.800 | 9,12 | 8,92 | 9,10 | 00:00:00 | | 2002-12-04 | 9,10 | 3.103.200 | 9,10 | 8,84 | 8,90 | 00:00:00 | | 2002-12-05 | 8,74 | 781.900 | 9,00 | 8,73 | 9,00 | 00:00:00 | | 2002-12-06 | 8,95 | 754.300 | 9,05 | 8,55 | 8,74 | 00:00:00 | | 2002-12-09 | 9,06 | 1.652.100 | 9,13 | 8,66 | 8,95 | 00:00:00 | | 2002-12-10 | 9,00 | 956.700 | 9,03 | 8,79 | 8,98 | 00:00:00 | | 2002-12-11 | 8,88 | 416.000 | 9,00 | 8,86 | 8,99 | 00:00:00 | | 2002-12-12 | 8,90 | 881.000 | 8,90 | 8,75 | 8,81 | 00:00:00 | | 2002-12-13 | 8,60 | 960.500 | 8,90 | 8,60 | 8,82 | 00:00:00 | | 2002-12-16 | 8,75 | 1.623.600 | 8,75 | 8,42 | 8,55 | 00:00:00 | | 2002-12-17 | 8,57 | 549.000 | 8,75 | 8,49 | 8,75 | 00:00:00 | | 2002-12-18 | 8,75 | 1.078.000 | 8,75 | 8,43 | 8,59 | 00:00:00 | | 2002-12-19 | 8,73 | 779.300 | 8,78 | 8,57 | 8,60 | 00:00:00 | | 2002-12-20 | 9,00 | 723.000 | 9,00 | 8,65 | 8,75 | 00:00:00 | | 2002-12-23 | 8,89 | 953.400 | 8,89 | 8,55 | 8,80 | 00:00:00 | | 2002-12-24 | 8,90 | 331.200 | 8,91 | 8,59 | 8,69 | 00:00:00 | | 2002-12-26 | 8,90 | 473.700 | 8,95 | 8,79 | 8,87 | 00:00:00 | | 2002-12-27 | 8,75 | 665.800 | 8,86 | 8,67 | 8,85 | 00:00:00 | | 2002-12-30 | 8,80 | 697.300 | 8,83 | 8,57 | 8,75 | 00:00:00 | | 2002-12-31 | 8,85 | 1.158.500 | 8,85 | 8,69 | 8,77 | 00:00:00 | | 2003-01-02 | 8,90 | 743.000 | 8,97 | 8,75 | 8,92 | 00:00:00 | | 2003-01-03 | 8,95 | 1.339.000 | 9,04 | 8,84 | 8,90 | 00:00:00 | | 2003-01-06 | 9,07 | 493.800 | 9,07 | 8,85 | 8,90 | 00:00:00 | | 2003-01-07 | 9,00 | 635.100 | 9,05 | 8,91 | 9,00 | 00:00:00 | | 2003-01-08 | 8,70 | 801.600 | 8,95 | 8,70 | 8,95 | 00:00:00 | | 2003-01-09 | 8,65 | 865.300 | 8,90 | 8,53 | 8,60 | 00:00:00 | | 2003-01-10 | 8,56 | 633.500 | 8,65 | 8,48 | 8,65 | 00:00:00 | | 2003-01-13 | 8,50 | 1.502.100 | 8,69 | 8,50 | 8,56 | 00:00:00 | | 2003-01-14 | 8,73 | 531.400 | 8,73 | 8,50 | 8,55 | 00:00:00 | | 2003-01-15 | 8,75 | 645.900 | 8,76 | 8,52 | 8,73 | 00:00:00 | | 2003-01-16 | 8,66 | 901.300 | 8,72 | 8,58 | 8,70 | 00:00:00 | | 2003-01-17 | 8,50 | 1.057.400 | 8,60 | 8,50 | 8,56 | 00:00:00 | | 2003-01-21 | 8,25 | 994.300 | 8,54 | 8,20 | 8,54 | 00:00:00 | | 2003-01-22 | 8,15 | 3.511.900 | 8,25 | 8,00 | 8,25 | 00:00:00 | | 2003-01-23 | 8,12 | 1.317.300 | 8,15 | 8,04 | 8,15 | 00:00:00 | | 2003-01-24 | 7,88 | 1.348.700 | 8,08 | 7,88 | 8,05 | 00:00:00 | | 2003-01-27 | 7,90 | 1.448.400 | 7,90 | 7,69 | 7,78 | 00:00:00 | | 2003-01-28 | 7,97 | 653.500 | 7,97 | 7,70 | 7,90 | 00:00:00 | | 2003-01-29 | 7,95 | 3.348.200 | 7,95 | 7,77 | 7,82 | 00:00:00 | | 2003-01-30 | 8,02 | 1.000.400 | 8,10 | 7,90 | 8,00 | 00:00:00 | | 2003-01-31 | 8,15 | 889.900 | 8,15 | 8,02 | 8,03 | 00:00:00 | | 2003-02-03 | 8,13 | 850.100 | 8,15 | 8,05 | 8,10 | 00:00:00 | | 2003-02-04 | 8,15 | 801.200 | 8,17 | 8,02 | 8,17 | 00:00:00 | | 2003-02-05 | 7,90 | 628.300 | 8,15 | 7,88 | 8,10 | 00:00:00 | | 2003-02-06 | 7,99 | 856.300 | 8,03 | 7,85 | 7,85 | 00:00:00 | | 2003-02-07 | 7,80 | 1.163.900 | 7,96 | 7,70 | 7,96 | 00:00:00 | | 2003-02-10 | 7,80 | 634.000 | 7,80 | 7,67 | 7,75 | 00:00:00 | | 2003-02-11 | 7,65 | 305.200 | 7,86 | 7,63 | 7,80 | 00:00:00 | | 2003-02-12 | 7,51 | 582.900 | 7,71 | 7,49 | 7,66 | 00:00:00 | | 2003-02-13 | 7,25 | 1.170.700 | 7,52 | 7,14 | 7,52 | 00:00:00 | | 2003-02-14 | 7,15 | 1.137.100 | 7,37 | 7,15 | 7,26 | 00:00:00 | | 2003-02-18 | 7,30 | 1.184.400 | 7,51 | 7,22 | 7,22 | 00:00:00 | | 2003-02-19 | 7,55 | 1.035.900 | 7,55 | 7,26 | 7,36 | 00:00:00 | | 2003-02-20 | 7,33 | 799.400 | 7,52 | 7,32 | 7,52 | 00:00:00 | | 2003-02-21 | 7,59 | 616.400 | 7,70 | 7,30 | 7,35 | 00:00:00 | | 2003-02-24 | 7,06 | 1.016.100 | 7,59 | 7,06 | 7,59 | 00:00:00 | | 2003-02-25 | 6,98 | 1.274.100 | 7,06 | 6,78 | 7,06 | 00:00:00 | | 2003-02-26 | 6,97 | 1.002.700 | 7,05 | 6,67 | 6,98 | 00:00:00 | | 2003-02-27 | 6,90 | 1.598.400 | 6,93 | 6,80 | 6,92 | 00:00:00 | | 2003-02-28 | 6,92 | 1.443.100 | 7,08 | 6,85 | 6,97 | 00:00:00 | | 2003-03-03 | 6,94 | 1.214.300 | 7,03 | 6,87 | 7,02 | 00:00:00 | | 2003-03-04 | 6,73 | 1.062.900 | 6,98 | 6,67 | 6,98 | 00:00:00 | | 2003-03-05 | 6,59 | 1.391.200 | 6,75 | 6,50 | 6,63 | 00:00:00 | | 2003-03-06 | 6,60 | 1.098.900 | 6,65 | 6,48 | 6,64 | 00:00:00 | | 2003-03-07 | 6,69 | 946.600 | 6,72 | 6,54 | 6,61 | 00:00:00 | | 2003-03-10 | 6,41 | 1.441.100 | 6,59 | 6,24 | 6,59 | 00:00:00 | | 2003-03-11 | 6,37 | 1.819.100 | 6,43 | 6,29 | 6,38 | 00:00:00 | | 2003-03-12 | 6,17 | 1.570.700 | 6,45 | 6,17 | 6,37 | 00:00:00 | | 2003-03-13 | 6,20 | 2.761.400 | 6,30 | 6,15 | 6,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
