Bolsa ES - Histórico de Cotizaciones de Host Hotels & Res [HST]

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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-10-29	10,74	3.121.400	10,84	10,72	10,75	00:00:00
2003-10-30	10,70	1.563.200	10,80	10,65	10,70	00:00:00
2003-10-31	10,45	2.476.700	10,75	10,45	10,70	00:00:00
2003-11-03	10,60	1.433.800	10,73	10,45	10,54	00:00:00
2003-11-04	10,60	1.039.900	10,65	10,49	10,60	00:00:00
2003-11-05	10,60	658.800	10,68	10,49	10,68	00:00:00
2003-11-06	10,77	2.356.900	10,78	10,53	10,55	00:00:00
2003-11-07	10,93	1.106.700	11,07	10,85	10,87	00:00:00
2003-11-10	10,95	830.400	10,99	10,88	10,88	00:00:00
2003-11-11	10,85	406.200	10,94	10,72	10,93	00:00:00
2003-11-12	10,90	846.900	10,93	10,75	10,80	00:00:00
2003-11-13	10,80	985.200	10,88	10,65	10,80	00:00:00
2003-11-14	10,77	688.000	10,87	10,75	10,80	00:00:00
2003-11-17	10,77	938.300	10,81	10,59	10,77	00:00:00
2003-11-18	10,81	746.500	10,90	10,76	10,80	00:00:00
2003-11-19	10,76	749.200	10,89	10,70	10,86	00:00:00
2003-11-20	10,62	972.800	10,76	10,50	10,76	00:00:00
2003-11-21	10,67	1.003.500	10,77	10,45	10,58	00:00:00
2003-11-24	10,82	461.600	10,82	10,62	10,67	00:00:00
2003-11-25	10,93	996.300	10,93	10,75	10,75	00:00:00
2003-11-26	11,12	748.100	11,12	10,85	10,90	00:00:00
2003-11-28	11,15	289.000	11,17	11,01	11,12	00:00:00
2003-12-01	11,47	1.646.700	11,57	11,15	11,17	00:00:00
2003-12-02	11,40	886.000	11,45	11,21	11,45	00:00:00
2003-12-03	11,62	1.524.200	11,72	11,50	11,50	00:00:00
2003-12-04	11,50	5.357.900	12,10	11,40	12,00	00:00:00
2003-12-05	11,45	857.300	11,54	11,22	11,49	00:00:00
2003-12-08	11,30	987.800	11,49	11,25	11,25	00:00:00
2003-12-09	11,21	663.600	11,35	11,19	11,35	00:00:00
2003-12-10	11,30	1.185.100	11,30	11,22	11,27	00:00:00
2003-12-11	11,37	1.071.600	11,44	11,21	11,28	00:00:00
2003-12-12	11,35	797.600	11,39	11,21	11,35	00:00:00
2003-12-15	11,48	911.300	11,60	11,47	11,52	00:00:00
2003-12-16	11,50	1.277.900	11,55	11,23	11,48	00:00:00
2003-12-17	11,56	994.600	11,58	11,34	11,49	00:00:00
2003-12-18	11,72	938.200	11,79	11,55	11,56	00:00:00
2003-12-19	11,75	899.800	11,77	11,55	11,70	00:00:00
2003-12-22	11,83	1.035.600	11,87	11,54	11,65	00:00:00
2003-12-23	11,84	984.400	11,95	11,81	11,83	00:00:00
2003-12-24	11,86	378.100	11,90	11,76	11,90	00:00:00
2003-12-26	11,98	366.200	12,02	11,80	11,89	00:00:00
2003-12-29	12,14	750.400	12,14	11,63	11,99	00:00:00
2003-12-30	12,21	1.204.700	12,30	12,11	12,12	00:00:00
2003-12-31	12,32	834.400	12,33	12,10	12,21	00:00:00
2004-01-02	12,25	502.900	12,31	12,15	12,31	00:00:00
2004-01-05	12,00	901.400	12,35	11,91	12,23	00:00:00
2004-01-06	12,31	598.900	12,31	11,92	11,92	00:00:00
2004-01-07	12,17	801.700	12,31	12,00	12,25	00:00:00
2004-01-08	12,22	262.300	12,25	12,05	12,13	00:00:00
2004-01-09	12,25	446.800	12,25	12,10	12,22	00:00:00
2004-01-12	12,47	1.459.800	12,54	12,30	12,35	00:00:00
2004-01-13	12,59	976.600	12,63	12,46	12,48	00:00:00
2004-01-14	12,75	998.400	12,75	12,50	12,55	00:00:00
2004-01-15	12,80	1.019.600	12,80	12,49	12,75	00:00:00
2004-01-16	12,71	681.400	12,80	12,66	12,80	00:00:00
2004-01-20	12,91	962.100	12,91	12,68	12,75	00:00:00
2004-01-21	12,93	1.369.300	12,95	12,76	12,86	00:00:00
2004-01-22	12,86	904.700	13,00	12,82	12,94	00:00:00
2004-01-23	12,88	758.400	12,95	12,53	12,86	00:00:00
2004-01-26	13,00	585.100	13,00	12,66	12,90	00:00:00
2004-01-27	12,82	607.400	13,02	12,74	13,00	00:00:00
2004-01-28	12,80	1.644.700	12,98	12,60	12,88	00:00:00
2004-01-29	12,75	786.900	12,83	12,30	12,83	00:00:00
2004-01-30	12,67	840.800	12,77	12,60	12,70	00:00:00
2004-02-02	12,75	1.414.100	12,89	12,70	12,72	00:00:00
2004-02-03	12,60	1.120.500	12,78	12,51	12,78	00:00:00
2004-02-04	12,29	788.600	12,60	12,20	12,60	00:00:00
2004-02-05	12,75	1.006.200	12,77	12,28	12,35	00:00:00
2004-02-06	12,95	2.229.800	12,97	12,70	12,77	00:00:00
2004-02-09	12,80	1.413.500	12,96	12,70	12,90	00:00:00
2004-02-10	12,78	2.170.500	12,89	12,67	12,75	00:00:00
2004-02-11	12,84	878.200	12,90	12,73	12,78	00:00:00
2004-02-12	12,75	1.188.600	12,96	12,67	12,96	00:00:00
2004-02-13	12,58	1.480.900	12,71	12,46	12,65	00:00:00
2004-02-17	12,49	1.523.000	12,80	12,47	12,75	00:00:00
2004-02-18	12,50	787.600	12,57	12,39	12,54	00:00:00
2004-02-19	12,50	1.027.300	12,61	12,37	12,50	00:00:00
2004-02-20	12,38	1.174.000	12,48	12,36	12,48	00:00:00
2004-02-23	12,38	1.008.800	12,45	12,32	12,43	00:00:00
2004-02-24	12,34	2.573.600	12,47	12,10	12,33	00:00:00
2004-02-25	12,35	2.188.500	12,35	12,05	12,34	00:00:00
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 > >>