|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 6,20 | 2.761.400 | 6,30 | 6,15 | 6,22 | 00:00:00 | | 2003-03-14 | 6,10 | 794.300 | 6,21 | 6,08 | 6,20 | 00:00:00 | | 2003-03-17 | 6,43 | 1.309.000 | 6,50 | 6,07 | 6,08 | 00:00:00 | | 2003-03-18 | 6,66 | 1.211.700 | 6,73 | 6,46 | 6,46 | 00:00:00 | | 2003-03-19 | 7,01 | 1.895.200 | 7,06 | 6,65 | 6,65 | 00:00:00 | | 2003-03-20 | 7,24 | 1.696.900 | 7,30 | 6,86 | 7,02 | 00:00:00 | | 2003-03-21 | 7,62 | 2.503.100 | 7,70 | 7,35 | 7,44 | 00:00:00 | | 2003-03-24 | 7,12 | 1.405.100 | 7,40 | 6,93 | 7,40 | 00:00:00 | | 2003-03-25 | 7,01 | 3.585.700 | 7,05 | 6,95 | 7,02 | 00:00:00 | | 2003-03-26 | 7,12 | 767.700 | 7,12 | 7,01 | 7,11 | 00:00:00 | | 2003-03-27 | 6,98 | 617.600 | 7,07 | 6,95 | 7,07 | 00:00:00 | | 2003-03-28 | 6,92 | 652.000 | 6,95 | 6,84 | 6,90 | 00:00:00 | | 2003-03-31 | 6,92 | 2.062.700 | 7,09 | 6,60 | 6,87 | 00:00:00 | | 2003-04-01 | 7,13 | 1.137.900 | 7,14 | 6,90 | 6,97 | 00:00:00 | | 2003-04-02 | 7,40 | 1.755.500 | 7,40 | 7,05 | 7,23 | 00:00:00 | | 2003-04-03 | 7,32 | 1.391.200 | 7,38 | 7,25 | 7,30 | 00:00:00 | | 2003-04-04 | 7,19 | 528.300 | 7,37 | 7,18 | 7,37 | 00:00:00 | | 2003-04-07 | 7,45 | 569.900 | 7,48 | 7,25 | 7,25 | 00:00:00 | | 2003-04-08 | 7,10 | 547.900 | 7,60 | 7,10 | 7,53 | 00:00:00 | | 2003-04-09 | 7,35 | 671.400 | 7,35 | 7,10 | 7,12 | 00:00:00 | | 2003-04-10 | 7,20 | 464.700 | 7,30 | 7,16 | 7,30 | 00:00:00 | | 2003-04-11 | 7,08 | 1.215.400 | 7,27 | 7,05 | 7,15 | 00:00:00 | | 2003-04-14 | 7,25 | 1.143.200 | 7,25 | 7,07 | 7,08 | 00:00:00 | | 2003-04-15 | 7,40 | 1.215.700 | 7,40 | 7,20 | 7,25 | 00:00:00 | | 2003-04-16 | 7,50 | 1.789.200 | 7,55 | 7,35 | 7,40 | 00:00:00 | | 2003-04-17 | 7,56 | 596.000 | 7,69 | 7,46 | 7,51 | 00:00:00 | | 2003-04-21 | 7,78 | 572.700 | 7,85 | 7,64 | 7,66 | 00:00:00 | | 2003-04-22 | 7,96 | 807.500 | 8,00 | 7,74 | 7,78 | 00:00:00 | | 2003-04-23 | 8,05 | 1.156.900 | 8,09 | 7,91 | 7,96 | 00:00:00 | | 2003-04-24 | 8,00 | 798.100 | 8,06 | 7,88 | 8,01 | 00:00:00 | | 2003-04-25 | 7,86 | 810.700 | 8,00 | 7,81 | 8,00 | 00:00:00 | | 2003-04-28 | 7,98 | 904.600 | 8,00 | 7,73 | 7,76 | 00:00:00 | | 2003-04-29 | 8,01 | 897.800 | 8,13 | 7,90 | 8,00 | 00:00:00 | | 2003-04-30 | 7,72 | 1.905.700 | 8,10 | 7,67 | 8,00 | 00:00:00 | | 2003-05-01 | 7,80 | 1.053.100 | 7,93 | 7,73 | 7,82 | 00:00:00 | | 2003-05-02 | 7,93 | 577.100 | 7,95 | 7,81 | 7,85 | 00:00:00 | | 2003-05-05 | 8,02 | 436.700 | 8,15 | 7,95 | 7,95 | 00:00:00 | | 2003-05-06 | 8,46 | 1.100.000 | 8,46 | 7,93 | 7,98 | 00:00:00 | | 2003-05-07 | 8,26 | 980.800 | 8,48 | 8,24 | 8,46 | 00:00:00 | | 2003-05-08 | 8,19 | 770.800 | 8,25 | 8,02 | 8,16 | 00:00:00 | | 2003-05-09 | 8,30 | 2.599.000 | 8,30 | 8,15 | 8,18 | 00:00:00 | | 2003-05-12 | 8,39 | 1.135.100 | 8,41 | 8,15 | 8,32 | 00:00:00 | | 2003-05-13 | 8,32 | 576.900 | 8,39 | 8,27 | 8,39 | 00:00:00 | | 2003-05-14 | 8,33 | 565.800 | 8,40 | 8,10 | 8,33 | 00:00:00 | | 2003-05-15 | 8,35 | 1.597.100 | 8,40 | 8,16 | 8,30 | 00:00:00 | | 2003-05-16 | 8,65 | 892.000 | 8,65 | 8,19 | 8,36 | 00:00:00 | | 2003-05-19 | 8,44 | 1.043.800 | 8,45 | 8,15 | 8,45 | 00:00:00 | | 2003-05-20 | 8,47 | 823.900 | 8,49 | 8,35 | 8,39 | 00:00:00 | | 2003-05-21 | 8,44 | 352.200 | 8,45 | 8,35 | 8,40 | 00:00:00 | | 2003-05-22 | 8,64 | 459.800 | 8,65 | 8,42 | 8,42 | 00:00:00 | | 2003-05-23 | 8,52 | 848.600 | 8,58 | 8,40 | 8,54 | 00:00:00 | | 2003-05-27 | 8,71 | 730.000 | 8,71 | 8,50 | 8,52 | 00:00:00 | | 2003-05-28 | 8,90 | 1.661.900 | 9,00 | 8,61 | 8,62 | 00:00:00 | | 2003-05-29 | 8,65 | 1.411.800 | 9,05 | 8,50 | 8,82 | 00:00:00 | | 2003-05-30 | 9,00 | 1.046.900 | 9,01 | 8,60 | 8,60 | 00:00:00 | | 2003-06-02 | 8,98 | 2.048.700 | 9,04 | 8,90 | 9,01 | 00:00:00 | | 2003-06-03 | 8,97 | 973.900 | 9,05 | 8,94 | 8,99 | 00:00:00 | | 2003-06-04 | 9,07 | 765.900 | 9,10 | 8,92 | 8,92 | 00:00:00 | | 2003-06-05 | 9,12 | 478.000 | 9,12 | 8,92 | 9,08 | 00:00:00 | | 2003-06-06 | 9,53 | 1.272.700 | 9,53 | 9,20 | 9,22 | 00:00:00 | | 2003-06-09 | 9,33 | 904.000 | 9,53 | 9,15 | 9,53 | 00:00:00 | | 2003-06-10 | 9,28 | 631.800 | 9,53 | 9,24 | 9,53 | 00:00:00 | | 2003-06-11 | 9,47 | 328.800 | 9,50 | 9,31 | 9,33 | 00:00:00 | | 2003-06-12 | 9,33 | 838.700 | 9,60 | 9,25 | 9,42 | 00:00:00 | | 2003-06-13 | 9,10 | 470.500 | 9,37 | 9,10 | 9,10 | 00:00:00 | | 2003-06-16 | 9,15 | 1.227.600 | 9,35 | 9,10 | 9,15 | 00:00:00 | | 2003-06-17 | 9,12 | 484.400 | 9,19 | 9,05 | 9,15 | 00:00:00 | | 2003-06-18 | 8,90 | 1.952.400 | 8,91 | 8,44 | 8,80 | 00:00:00 | | 2003-06-19 | 8,72 | 782.700 | 9,03 | 8,64 | 8,90 | 00:00:00 | | 2003-06-20 | 8,79 | 525.800 | 8,94 | 8,62 | 8,80 | 00:00:00 | | 2003-06-23 | 8,67 | 650.200 | 8,75 | 8,60 | 8,72 | 00:00:00 | | 2003-06-24 | 8,79 | 1.105.200 | 8,80 | 8,57 | 8,65 | 00:00:00 | | 2003-06-25 | 8,76 | 643.400 | 8,90 | 8,66 | 8,77 | 00:00:00 | | 2003-06-26 | 8,99 | 352.100 | 8,99 | 8,65 | 8,66 | 00:00:00 | | 2003-06-27 | 9,12 | 447.000 | 9,12 | 8,82 | 8,89 | 00:00:00 | | 2003-06-30 | 9,15 | 1.263.600 | 9,25 | 8,74 | 9,02 | 00:00:00 | | 2003-07-01 | 9,15 | 843.400 | 9,22 | 8,88 | 9,15 | 00:00:00 | | 2003-07-02 | 9,35 | 712.700 | 9,35 | 9,06 | 9,07 | 00:00:00 | | 2003-07-03 | 9,37 | 434.800 | 9,45 | 9,31 | 9,32 | 00:00:00 | | 2003-07-07 | 9,30 | 1.086.600 | 9,39 | 9,24 | 9,37 | 00:00:00 | | 2003-07-08 | 9,47 | 758.000 | 9,47 | 9,18 | 9,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
