|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 12,35 | 2.188.500 | 12,35 | 12,05 | 12,34 | 00:00:00 | | 2004-02-26 | 12,10 | 2.295.900 | 12,35 | 12,02 | 12,35 | 00:00:00 | | 2004-02-27 | 12,16 | 1.407.200 | 12,20 | 12,10 | 12,16 | 00:00:00 | | 2004-03-01 | 12,50 | 2.055.000 | 12,54 | 12,18 | 12,20 | 00:00:00 | | 2004-03-02 | 12,55 | 1.133.400 | 12,60 | 12,39 | 12,45 | 00:00:00 | | 2004-03-03 | 12,42 | 1.410.100 | 12,62 | 12,40 | 12,55 | 00:00:00 | | 2004-03-04 | 12,48 | 538.700 | 12,48 | 12,35 | 12,41 | 00:00:00 | | 2004-03-05 | 12,43 | 574.000 | 12,53 | 12,39 | 12,48 | 00:00:00 | | 2004-03-08 | 12,52 | 1.074.200 | 12,57 | 12,42 | 12,50 | 00:00:00 | | 2004-03-09 | 12,42 | 753.800 | 12,52 | 12,40 | 12,52 | 00:00:00 | | 2004-03-10 | 12,20 | 12.138.100 | 12,41 | 11,94 | 12,41 | 00:00:00 | | 2004-03-11 | 12,13 | 7.453.200 | 12,40 | 12,05 | 12,05 | 00:00:00 | | 2004-03-12 | 12,36 | 1.970.500 | 12,36 | 12,13 | 12,13 | 00:00:00 | | 2004-03-15 | 12,12 | 804.300 | 12,33 | 12,06 | 12,30 | 00:00:00 | | 2004-03-16 | 12,27 | 734.700 | 12,34 | 12,14 | 12,19 | 00:00:00 | | 2004-03-17 | 12,55 | 1.622.900 | 12,55 | 12,18 | 12,28 | 00:00:00 | | 2004-03-18 | 12,48 | 759.000 | 12,48 | 12,22 | 12,46 | 00:00:00 | | 2004-03-19 | 12,30 | 602.200 | 12,50 | 12,28 | 12,48 | 00:00:00 | | 2004-03-22 | 11,95 | 1.039.800 | 12,20 | 11,91 | 12,18 | 00:00:00 | | 2004-03-23 | 12,20 | 821.500 | 12,28 | 12,05 | 12,05 | 00:00:00 | | 2004-03-24 | 11,96 | 1.207.000 | 12,22 | 11,91 | 12,11 | 00:00:00 | | 2004-03-25 | 12,22 | 1.435.800 | 12,25 | 11,80 | 11,94 | 00:00:00 | | 2004-03-26 | 12,26 | 1.678.900 | 12,26 | 12,00 | 12,16 | 00:00:00 | | 2004-03-29 | 12,39 | 1.093.000 | 12,40 | 12,16 | 12,24 | 00:00:00 | | 2004-03-30 | 12,72 | 1.934.700 | 12,73 | 12,20 | 12,29 | 00:00:00 | | 2004-03-31 | 12,78 | 2.902.900 | 12,78 | 12,47 | 12,62 | 00:00:00 | | 2004-04-01 | 12,90 | 1.663.100 | 12,90 | 12,70 | 12,81 | 00:00:00 | | 2004-04-02 | 12,91 | 1.426.500 | 13,02 | 12,81 | 12,95 | 00:00:00 | | 2004-04-05 | 12,62 | 1.236.000 | 12,87 | 12,45 | 12,86 | 00:00:00 | | 2004-04-06 | 12,20 | 2.446.400 | 12,53 | 12,03 | 12,52 | 00:00:00 | | 2004-04-07 | 12,45 | 1.425.600 | 12,51 | 12,08 | 12,17 | 00:00:00 | | 2004-04-08 | 12,29 | 1.113.500 | 12,57 | 12,21 | 12,45 | 00:00:00 | | 2004-04-12 | 12,00 | 1.953.100 | 12,25 | 11,73 | 12,22 | 00:00:00 | | 2004-04-13 | 11,84 | 1.735.300 | 12,10 | 11,81 | 12,01 | 00:00:00 | | 2004-04-14 | 11,78 | 1.776.900 | 12,07 | 11,69 | 11,80 | 00:00:00 | | 2004-04-15 | 12,02 | 1.929.100 | 12,02 | 11,77 | 11,77 | 00:00:00 | | 2004-04-16 | 12,17 | 1.963.000 | 12,27 | 11,89 | 11,94 | 00:00:00 | | 2004-04-19 | 12,33 | 2.343.400 | 12,33 | 11,96 | 12,15 | 00:00:00 | | 2004-04-20 | 11,86 | 1.288.700 | 12,40 | 11,86 | 12,40 | 00:00:00 | | 2004-04-21 | 11,86 | 1.332.800 | 11,97 | 11,75 | 11,89 | 00:00:00 | | 2004-04-22 | 12,32 | 1.978.000 | 12,34 | 11,89 | 11,89 | 00:00:00 | | 2004-04-23 | 12,21 | 1.418.100 | 12,37 | 12,08 | 12,35 | 00:00:00 | | 2004-04-26 | 12,20 | 1.185.400 | 12,45 | 12,17 | 12,38 | 00:00:00 | | 2004-04-27 | 12,20 | 1.355.100 | 12,26 | 12,14 | 12,24 | 00:00:00 | | 2004-04-28 | 12,20 | 2.038.300 | 12,30 | 12,03 | 12,21 | 00:00:00 | | 2004-04-29 | 12,00 | 1.079.100 | 12,30 | 11,81 | 12,20 | 00:00:00 | | 2004-04-30 | 11,90 | 1.626.400 | 12,05 | 11,72 | 12,00 | 00:00:00 | | 2004-05-03 | 12,18 | 1.461.100 | 12,19 | 11,87 | 11,90 | 00:00:00 | | 2004-05-04 | 12,12 | 1.446.900 | 12,40 | 12,07 | 12,18 | 00:00:00 | | 2004-05-05 | 11,95 | 1.606.600 | 12,16 | 11,94 | 12,12 | 00:00:00 | | 2004-05-06 | 11,90 | 1.036.400 | 11,97 | 11,75 | 11,90 | 00:00:00 | | 2004-05-07 | 11,56 | 2.408.700 | 11,85 | 11,55 | 11,80 | 00:00:00 | | 2004-05-10 | 11,39 | 1.481.600 | 11,60 | 11,17 | 11,55 | 00:00:00 | | 2004-05-11 | 11,43 | 1.058.200 | 11,62 | 11,35 | 11,40 | 00:00:00 | | 2004-05-12 | 11,37 | 1.655.200 | 11,38 | 11,16 | 11,36 | 00:00:00 | | 2004-05-13 | 11,48 | 1.692.900 | 11,54 | 11,30 | 11,39 | 00:00:00 | | 2004-05-14 | 11,69 | 1.748.200 | 11,74 | 11,36 | 11,44 | 00:00:00 | | 2004-05-17 | 11,74 | 1.003.400 | 11,87 | 11,47 | 11,64 | 00:00:00 | | 2004-05-18 | 11,80 | 960.500 | 11,85 | 11,66 | 11,72 | 00:00:00 | | 2004-05-19 | 11,70 | 1.454.300 | 11,96 | 11,59 | 11,80 | 00:00:00 | | 2004-05-20 | 11,85 | 1.269.600 | 11,89 | 11,65 | 11,66 | 00:00:00 | | 2004-05-21 | 11,87 | 707.200 | 12,03 | 11,82 | 11,90 | 00:00:00 | | 2004-05-24 | 11,83 | 890.300 | 11,91 | 11,74 | 11,85 | 00:00:00 | | 2004-05-25 | 12,00 | 1.393.800 | 12,00 | 11,78 | 11,78 | 00:00:00 | | 2004-05-26 | 11,96 | 1.194.800 | 12,12 | 11,90 | 11,97 | 00:00:00 | | 2004-05-27 | 12,07 | 1.277.600 | 12,13 | 11,96 | 12,05 | 00:00:00 | | 2004-05-28 | 12,26 | 1.026.900 | 12,28 | 12,04 | 12,05 | 00:00:00 | | 2004-06-01 | 12,20 | 1.507.300 | 12,26 | 12,14 | 12,25 | 00:00:00 | | 2004-06-02 | 12,37 | 1.929.400 | 12,39 | 12,19 | 12,19 | 00:00:00 | | 2004-06-03 | 12,33 | 948.400 | 12,39 | 12,26 | 12,37 | 00:00:00 | | 2004-06-04 | 12,59 | 1.831.500 | 12,61 | 12,28 | 12,38 | 00:00:00 | | 2004-06-07 | 12,69 | 944.500 | 12,77 | 12,61 | 12,65 | 00:00:00 | | 2004-06-08 | 12,59 | 1.159.200 | 12,63 | 12,47 | 12,62 | 00:00:00 | | 2004-06-09 | 12,48 | 2.649.400 | 12,66 | 12,43 | 12,50 | 00:00:00 | | 2004-06-10 | 12,30 | 2.998.500 | 12,30 | 12,12 | 12,12 | 00:00:00 | | 2004-06-14 | 12,24 | 1.944.900 | 12,30 | 12,17 | 12,29 | 00:00:00 | | 2004-06-15 | 12,30 | 1.811.000 | 12,37 | 12,24 | 12,30 | 00:00:00 | | 2004-06-16 | 12,27 | 2.471.900 | 12,47 | 12,15 | 12,15 | 00:00:00 | | 2004-06-17 | 12,31 | 2.134.800 | 12,32 | 12,18 | 12,28 | 00:00:00 | | 2004-06-18 | 12,26 | 1.732.300 | 12,45 | 12,24 | 12,31 | 00:00:00 | | 2004-06-21 | 12,28 | 1.627.200 | 12,32 | 12,24 | 12,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
