|
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 | 2004-06-21 | 12,28 | 1.627.200 | 12,32 | 12,24 | 12,29 | 00:00:00 | 2004-06-22 | 12,44 | 2.099.400 | 12,46 | 12,31 | 12,32 | 00:00:00 | 2004-06-23 | 12,60 | 1.563.400 | 12,65 | 12,39 | 12,40 | 00:00:00 | 2004-06-24 | 12,45 | 1.495.000 | 12,59 | 12,43 | 12,55 | 00:00:00 | 2004-06-25 | 12,54 | 3.005.300 | 12,56 | 12,43 | 12,44 | 00:00:00 | 2004-06-28 | 12,50 | 1.328.700 | 12,60 | 12,49 | 12,54 | 00:00:00 | 2004-06-29 | 12,26 | 1.558.200 | 12,46 | 12,26 | 12,45 | 00:00:00 | 2004-06-30 | 12,36 | 1.800.200 | 12,37 | 12,26 | 12,30 | 00:00:00 | 2004-07-01 | 12,54 | 1.069.900 | 12,57 | 12,20 | 12,20 | 00:00:00 | 2004-07-02 | 12,72 | 1.119.100 | 12,72 | 12,47 | 12,47 | 00:00:00 | 2004-07-06 | 12,54 | 772.300 | 12,72 | 12,48 | 12,71 | 00:00:00 | 2004-07-07 | 12,75 | 3.298.300 | 12,75 | 12,49 | 12,60 | 00:00:00 | 2004-07-08 | 12,55 | 1.745.900 | 12,75 | 12,51 | 12,75 | 00:00:00 | 2004-07-09 | 12,52 | 2.135.300 | 12,67 | 12,42 | 12,65 | 00:00:00 | 2004-07-12 | 12,70 | 735.700 | 12,70 | 12,45 | 12,57 | 00:00:00 | 2004-07-13 | 12,53 | 737.000 | 12,73 | 12,53 | 12,72 | 00:00:00 | 2004-07-14 | 12,60 | 1.476.500 | 12,61 | 12,48 | 12,54 | 00:00:00 | 2004-07-15 | 12,81 | 872.400 | 12,81 | 12,62 | 12,69 | 00:00:00 | 2004-07-16 | 12,83 | 877.300 | 12,94 | 12,82 | 12,85 | 00:00:00 | 2004-07-19 | 12,95 | 839.400 | 12,98 | 12,83 | 12,88 | 00:00:00 | 2004-07-20 | 12,78 | 2.284.800 | 13,07 | 12,67 | 13,00 | 00:00:00 | 2004-07-21 | 13,42 | 4.764.200 | 13,44 | 12,85 | 13,00 | 00:00:00 | 2004-07-22 | 13,19 | 2.811.600 | 13,46 | 13,19 | 13,40 | 00:00:00 | 2004-07-23 | 13,18 | 1.251.300 | 13,33 | 13,14 | 13,20 | 00:00:00 | 2004-07-26 | 12,97 | 1.048.300 | 13,15 | 12,92 | 13,05 | 00:00:00 | 2004-07-27 | 13,00 | 2.049.100 | 13,19 | 12,90 | 13,15 | 00:00:00 | 2004-07-28 | 13,00 | 1.129.500 | 13,11 | 12,87 | 12,95 | 00:00:00 | 2004-07-29 | 13,00 | 1.470.400 | 13,10 | 12,94 | 13,08 | 00:00:00 | 2004-07-30 | 12,95 | 959.400 | 13,15 | 12,91 | 12,95 | 00:00:00 | 2004-08-02 | 12,95 | 1.461.700 | 13,00 | 12,73 | 12,95 | 00:00:00 | 2004-08-03 | 12,86 | 1.386.600 | 12,99 | 12,81 | 12,99 | 00:00:00 | 2004-08-04 | 12,87 | 2.212.700 | 12,87 | 12,53 | 12,78 | 00:00:00 | 2004-08-05 | 12,65 | 1.299.200 | 12,94 | 12,58 | 12,83 | 00:00:00 | 2004-08-06 | 12,41 | 2.271.800 | 12,65 | 12,36 | 12,60 | 00:00:00 | 2004-08-09 | 12,38 | 1.020.900 | 12,59 | 12,35 | 12,41 | 00:00:00 | 2004-08-10 | 12,49 | 1.829.100 | 12,55 | 12,44 | 12,46 | 00:00:00 | 2004-08-11 | 12,53 | 1.321.000 | 12,54 | 12,27 | 12,46 | 00:00:00 | 2004-08-12 | 12,31 | 1.020.300 | 12,53 | 12,30 | 12,50 | 00:00:00 | 2004-08-13 | 12,23 | 626.800 | 12,40 | 12,20 | 12,37 | 00:00:00 | 2004-08-16 | 12,42 | 566.800 | 12,43 | 12,21 | 12,21 | 00:00:00 | 2004-08-17 | 12,76 | 956.500 | 12,76 | 12,41 | 12,42 | 00:00:00 | 2004-08-18 | 12,99 | 880.000 | 13,00 | 12,64 | 12,80 | 00:00:00 | 2004-08-19 | 12,72 | 1.246.500 | 12,99 | 12,72 | 12,99 | 00:00:00 | 2004-08-20 | 13,00 | 3.316.300 | 13,06 | 12,73 | 12,80 | 00:00:00 | 2004-08-23 | 13,15 | 1.052.100 | 13,18 | 12,85 | 12,91 | 00:00:00 | 2004-08-24 | 13,23 | 1.258.700 | 13,30 | 13,15 | 13,20 | 00:00:00 | 2004-08-25 | 13,00 | 1.163.300 | 13,31 | 12,97 | 13,18 | 00:00:00 | 2004-08-26 | 13,34 | 724.000 | 13,34 | 13,02 | 13,08 | 00:00:00 | 2004-08-27 | 13,14 | 788.200 | 13,31 | 13,10 | 13,28 | 00:00:00 | 2004-08-30 | 13,19 | 772.000 | 13,27 | 13,04 | 13,06 | 00:00:00 | 2004-08-31 | 13,35 | 1.575.700 | 13,35 | 13,15 | 13,23 | 00:00:00 | 2004-09-01 | 13,47 | 1.432.200 | 13,51 | 13,24 | 13,28 | 00:00:00 | 2004-09-02 | 13,88 | 2.081.100 | 13,95 | 13,47 | 13,49 | 00:00:00 | 2004-09-03 | 13,81 | 604.700 | 13,90 | 13,77 | 13,82 | 00:00:00 | 2004-09-07 | 13,90 | 1.051.600 | 13,91 | 13,75 | 13,78 | 00:00:00 | 2004-09-08 | 14,01 | 2.397.200 | 14,04 | 13,81 | 13,82 | 00:00:00 | 2004-09-09 | 13,80 | 2.838.400 | 14,01 | 13,69 | 13,93 | 00:00:00 | 2004-09-10 | 13,75 | 1.289.300 | 13,85 | 13,67 | 13,85 | 00:00:00 | 2004-09-13 | 13,70 | 1.037.900 | 13,76 | 13,62 | 13,70 | 00:00:00 | 2004-09-14 | 13,67 | 802.700 | 13,80 | 13,65 | 13,65 | 00:00:00 | 2004-09-15 | 13,50 | 1.383.500 | 13,67 | 13,46 | 13,65 | 00:00:00 | 2004-09-16 | 13,60 | 902.100 | 13,64 | 13,50 | 13,50 | 00:00:00 | 2004-09-17 | 13,65 | 1.467.900 | 13,71 | 13,45 | 13,53 | 00:00:00 | 2004-09-20 | 13,59 | 1.014.100 | 13,69 | 13,56 | 13,63 | 00:00:00 | 2004-09-21 | 13,97 | 1.630.400 | 14,14 | 13,77 | 13,84 | 00:00:00 | 2004-09-22 | 13,90 | 1.473.900 | 14,01 | 13,80 | 13,97 | 00:00:00 | 2004-09-23 | 13,90 | 886.200 | 14,08 | 13,80 | 13,80 | 00:00:00 | 2004-09-24 | 13,81 | 1.334.200 | 14,06 | 13,81 | 13,84 | 00:00:00 | 2004-09-27 | 13,80 | 1.051.800 | 13,92 | 13,73 | 13,75 | 00:00:00 | 2004-09-28 | 13,65 | 1.358.400 | 13,80 | 13,54 | 13,80 | 00:00:00 | 2004-09-29 | 13,90 | 821.600 | 13,92 | 13,71 | 13,71 | 00:00:00 | 2004-09-30 | 14,03 | 1.316.000 | 14,07 | 13,77 | 13,80 | 00:00:00 | 2004-10-01 | 14,24 | 1.677.600 | 14,32 | 14,02 | 14,05 | 00:00:00 | 2004-10-04 | 14,19 | 1.419.000 | 14,41 | 14,17 | 14,25 | 00:00:00 | 2004-10-05 | 14,18 | 875.100 | 14,29 | 13,96 | 13,96 | 00:00:00 | 2004-10-06 | 14,28 | 665.000 | 14,31 | 14,18 | 14,26 | 00:00:00 | 2004-10-07 | 14,01 | 1.029.100 | 14,25 | 13,98 | 14,18 | 00:00:00 | 2004-10-08 | 14,35 | 831.500 | 14,35 | 13,95 | 13,95 | 00:00:00 | 2004-10-11 | 14,42 | 1.359.200 | 14,43 | 14,31 | 14,38 | 00:00:00 | 2004-10-12 | 14,48 | 1.703.900 | 14,49 | 14,23 | 14,42 | 00:00:00 | 2004-10-13 | 14,54 | 2.235.100 | 14,75 | 14,34 | 14,38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|