|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 9,47 | 758.000 | 9,47 | 9,18 | 9,30 | 00:00:00 | | 2003-07-09 | 9,70 | 962.300 | 9,70 | 9,36 | 9,47 | 00:00:00 | | 2003-07-10 | 9,75 | 1.553.600 | 9,75 | 9,52 | 9,70 | 00:00:00 | | 2003-07-11 | 9,83 | 2.939.200 | 10,00 | 9,68 | 9,75 | 00:00:00 | | 2003-07-14 | 9,99 | 921.600 | 9,99 | 9,89 | 9,90 | 00:00:00 | | 2003-07-15 | 10,10 | 1.645.300 | 10,10 | 9,92 | 9,99 | 00:00:00 | | 2003-07-16 | 10,10 | 943.400 | 10,10 | 9,91 | 10,06 | 00:00:00 | | 2003-07-17 | 9,75 | 635.200 | 10,09 | 9,58 | 10,08 | 00:00:00 | | 2003-07-18 | 9,75 | 686.400 | 9,77 | 9,60 | 9,73 | 00:00:00 | | 2003-07-21 | 9,72 | 630.400 | 9,79 | 9,57 | 9,71 | 00:00:00 | | 2003-07-22 | 9,90 | 594.200 | 9,90 | 9,60 | 9,67 | 00:00:00 | | 2003-07-23 | 9,38 | 2.517.100 | 9,79 | 9,28 | 9,79 | 00:00:00 | | 2003-07-24 | 9,53 | 1.251.900 | 9,65 | 9,36 | 9,37 | 00:00:00 | | 2003-07-25 | 9,70 | 1.291.100 | 9,70 | 9,50 | 9,53 | 00:00:00 | | 2003-07-28 | 9,78 | 668.200 | 9,78 | 9,62 | 9,68 | 00:00:00 | | 2003-07-29 | 9,91 | 955.200 | 10,04 | 9,77 | 9,78 | 00:00:00 | | 2003-07-30 | 10,00 | 773.300 | 10,01 | 9,86 | 9,87 | 00:00:00 | | 2003-07-31 | 9,98 | 499.300 | 10,05 | 9,90 | 10,05 | 00:00:00 | | 2003-08-01 | 10,00 | 722.200 | 10,00 | 9,87 | 9,98 | 00:00:00 | | 2003-08-04 | 9,95 | 725.000 | 10,08 | 9,72 | 10,08 | 00:00:00 | | 2003-08-05 | 9,98 | 446.100 | 9,99 | 9,78 | 9,90 | 00:00:00 | | 2003-08-06 | 9,98 | 556.000 | 9,98 | 9,62 | 9,93 | 00:00:00 | | 2003-08-07 | 9,97 | 505.800 | 9,98 | 9,75 | 9,91 | 00:00:00 | | 2003-08-08 | 9,87 | 356.400 | 9,95 | 9,85 | 9,95 | 00:00:00 | | 2003-08-11 | 9,94 | 498.500 | 9,98 | 9,85 | 9,85 | 00:00:00 | | 2003-08-12 | 9,39 | 3.424.000 | 9,60 | 9,27 | 9,40 | 00:00:00 | | 2003-08-13 | 9,35 | 1.287.000 | 9,40 | 9,33 | 9,38 | 00:00:00 | | 2003-08-14 | 9,50 | 1.762.000 | 9,60 | 9,34 | 9,35 | 00:00:00 | | 2003-08-15 | 9,47 | 317.500 | 9,54 | 9,39 | 9,50 | 00:00:00 | | 2003-08-18 | 9,70 | 861.300 | 9,79 | 9,41 | 9,47 | 00:00:00 | | 2003-08-19 | 9,86 | 914.900 | 9,87 | 9,68 | 9,70 | 00:00:00 | | 2003-08-20 | 9,86 | 651.500 | 9,89 | 9,69 | 9,82 | 00:00:00 | | 2003-08-21 | 9,98 | 1.061.000 | 9,99 | 9,87 | 9,87 | 00:00:00 | | 2003-08-22 | 9,85 | 405.600 | 9,99 | 9,80 | 9,98 | 00:00:00 | | 2003-08-25 | 9,74 | 440.500 | 9,89 | 9,64 | 9,85 | 00:00:00 | | 2003-08-26 | 9,85 | 723.800 | 9,85 | 9,54 | 9,72 | 00:00:00 | | 2003-08-27 | 10,05 | 760.300 | 10,05 | 9,76 | 9,84 | 00:00:00 | | 2003-08-28 | 10,05 | 677.000 | 10,07 | 9,94 | 10,05 | 00:00:00 | | 2003-08-29 | 10,02 | 1.202.700 | 10,09 | 9,92 | 9,95 | 00:00:00 | | 2003-09-02 | 10,15 | 3.122.900 | 10,22 | 10,00 | 10,00 | 00:00:00 | | 2003-09-03 | 10,27 | 1.376.800 | 10,29 | 10,15 | 10,23 | 00:00:00 | | 2003-09-04 | 10,22 | 1.527.800 | 10,29 | 10,14 | 10,27 | 00:00:00 | | 2003-09-05 | 10,15 | 569.100 | 10,22 | 10,10 | 10,22 | 00:00:00 | | 2003-09-08 | 10,24 | 781.200 | 10,26 | 10,10 | 10,10 | 00:00:00 | | 2003-09-09 | 10,06 | 1.360.600 | 10,25 | 10,01 | 10,25 | 00:00:00 | | 2003-09-10 | 9,94 | 693.900 | 10,17 | 9,80 | 10,16 | 00:00:00 | | 2003-09-11 | 10,00 | 915.900 | 10,08 | 9,92 | 9,98 | 00:00:00 | | 2003-09-12 | 9,99 | 797.300 | 10,00 | 9,96 | 10,00 | 00:00:00 | | 2003-09-15 | 9,95 | 665.500 | 10,00 | 9,91 | 9,99 | 00:00:00 | | 2003-09-16 | 10,29 | 1.781.500 | 10,30 | 9,96 | 10,00 | 00:00:00 | | 2003-09-17 | 10,12 | 856.800 | 10,25 | 9,97 | 10,19 | 00:00:00 | | 2003-09-18 | 10,52 | 1.360.000 | 10,58 | 10,15 | 10,16 | 00:00:00 | | 2003-09-19 | 10,58 | 1.041.600 | 10,70 | 10,40 | 10,52 | 00:00:00 | | 2003-09-22 | 10,65 | 1.351.600 | 10,68 | 10,37 | 10,51 | 00:00:00 | | 2003-09-23 | 10,85 | 917.200 | 10,86 | 10,64 | 10,64 | 00:00:00 | | 2003-09-24 | 10,63 | 1.655.600 | 10,85 | 10,62 | 10,85 | 00:00:00 | | 2003-09-25 | 10,53 | 524.600 | 10,70 | 10,51 | 10,58 | 00:00:00 | | 2003-09-26 | 10,44 | 894.100 | 10,53 | 10,39 | 10,53 | 00:00:00 | | 2003-09-29 | 10,58 | 600.300 | 10,60 | 10,45 | 10,45 | 00:00:00 | | 2003-09-30 | 10,73 | 1.379.800 | 10,82 | 10,46 | 10,55 | 00:00:00 | | 2003-10-01 | 11,03 | 2.250.300 | 11,11 | 10,69 | 10,70 | 00:00:00 | | 2003-10-02 | 11,14 | 892.800 | 11,14 | 10,90 | 11,02 | 00:00:00 | | 2003-10-03 | 11,35 | 1.830.200 | 11,75 | 11,24 | 11,50 | 00:00:00 | | 2003-10-06 | 11,49 | 1.558.100 | 11,56 | 11,38 | 11,40 | 00:00:00 | | 2003-10-07 | 11,68 | 1.463.100 | 11,70 | 11,42 | 11,48 | 00:00:00 | | 2003-10-08 | 11,70 | 478.400 | 11,74 | 11,57 | 11,68 | 00:00:00 | | 2003-10-09 | 11,73 | 2.772.700 | 11,91 | 11,61 | 11,70 | 00:00:00 | | 2003-10-10 | 11,75 | 554.800 | 11,87 | 11,67 | 11,73 | 00:00:00 | | 2003-10-13 | 11,82 | 588.700 | 11,88 | 11,71 | 11,71 | 00:00:00 | | 2003-10-14 | 11,80 | 1.102.500 | 11,88 | 11,60 | 11,79 | 00:00:00 | | 2003-10-15 | 11,65 | 2.062.200 | 11,82 | 11,31 | 11,78 | 00:00:00 | | 2003-10-16 | 11,54 | 1.462.800 | 11,65 | 11,41 | 11,55 | 00:00:00 | | 2003-10-17 | 11,40 | 2.328.700 | 11,65 | 11,39 | 11,54 | 00:00:00 | | 2003-10-20 | 11,25 | 1.209.800 | 11,51 | 11,24 | 11,43 | 00:00:00 | | 2003-10-21 | 11,24 | 714.000 | 11,49 | 11,17 | 11,27 | 00:00:00 | | 2003-10-22 | 10,75 | 4.984.200 | 10,89 | 10,74 | 10,74 | 00:00:00 | | 2003-10-23 | 10,92 | 1.540.600 | 10,92 | 10,65 | 10,75 | 00:00:00 | | 2003-10-24 | 10,70 | 511.600 | 10,92 | 10,47 | 10,92 | 00:00:00 | | 2003-10-27 | 10,80 | 724.400 | 10,84 | 10,71 | 10,78 | 00:00:00 | | 2003-10-28 | 10,80 | 1.017.800 | 10,87 | 10,64 | 10,80 | 00:00:00 | | 2003-10-29 | 10,74 | 3.121.400 | 10,84 | 10,72 | 10,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
