|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 14,54 | 2.235.100 | 14,75 | 14,34 | 14,38 | 00:00:00 | | 2004-10-14 | 14,53 | 1.629.100 | 14,62 | 14,46 | 14,59 | 00:00:00 | | 2004-10-15 | 14,62 | 1.541.100 | 14,64 | 14,40 | 14,58 | 00:00:00 | | 2004-10-18 | 14,68 | 949.900 | 14,82 | 14,51 | 14,51 | 00:00:00 | | 2004-10-19 | 14,56 | 2.828.100 | 14,86 | 14,55 | 14,63 | 00:00:00 | | 2004-10-20 | 14,48 | 885.200 | 14,63 | 14,30 | 14,51 | 00:00:00 | | 2004-10-21 | 14,85 | 2.444.500 | 14,95 | 14,43 | 14,43 | 00:00:00 | | 2004-10-22 | 14,75 | 867.500 | 14,87 | 14,69 | 14,77 | 00:00:00 | | 2004-10-25 | 14,51 | 1.770.100 | 14,76 | 14,31 | 14,70 | 00:00:00 | | 2004-10-26 | 14,57 | 1.703.600 | 14,65 | 14,36 | 14,61 | 00:00:00 | | 2004-10-27 | 14,60 | 1.299.300 | 14,62 | 14,44 | 14,57 | 00:00:00 | | 2004-10-28 | 14,72 | 619.300 | 14,75 | 14,47 | 14,51 | 00:00:00 | | 2004-10-29 | 14,55 | 523.200 | 14,84 | 14,52 | 14,62 | 00:00:00 | | 2004-11-01 | 14,74 | 1.004.900 | 14,77 | 14,54 | 14,55 | 00:00:00 | | 2004-11-02 | 14,61 | 538.800 | 14,79 | 14,55 | 14,65 | 00:00:00 | | 2004-11-03 | 14,80 | 973.900 | 14,95 | 14,69 | 14,69 | 00:00:00 | | 2004-11-04 | 14,96 | 1.243.300 | 14,96 | 14,70 | 14,75 | 00:00:00 | | 2004-11-05 | 14,94 | 1.179.100 | 15,10 | 14,87 | 15,09 | 00:00:00 | | 2004-11-08 | 15,09 | 684.500 | 15,10 | 14,84 | 14,85 | 00:00:00 | | 2004-11-09 | 15,19 | 1.016.600 | 15,20 | 14,88 | 14,97 | 00:00:00 | | 2004-11-10 | 15,33 | 1.692.000 | 15,55 | 15,08 | 15,11 | 00:00:00 | | 2004-11-11 | 15,56 | 1.378.900 | 15,56 | 15,29 | 15,33 | 00:00:00 | | 2004-11-12 | 15,90 | 1.511.600 | 15,90 | 15,43 | 15,56 | 00:00:00 | | 2004-11-15 | 16,00 | 1.212.900 | 16,05 | 15,81 | 15,85 | 00:00:00 | | 2004-11-16 | 15,83 | 1.224.500 | 16,06 | 15,80 | 16,00 | 00:00:00 | | 2004-11-17 | 15,56 | 1.542.100 | 16,01 | 15,47 | 15,84 | 00:00:00 | | 2004-11-18 | 15,53 | 985.200 | 15,81 | 15,40 | 15,52 | 00:00:00 | | 2004-11-19 | 15,22 | 957.500 | 15,50 | 15,15 | 15,47 | 00:00:00 | | 2004-11-22 | 15,24 | 1.368.000 | 15,28 | 15,07 | 15,20 | 00:00:00 | | 2004-11-23 | 15,30 | 1.348.800 | 15,34 | 15,06 | 15,26 | 00:00:00 | | 2004-11-24 | 15,53 | 765.200 | 15,62 | 15,27 | 15,27 | 00:00:00 | | 2004-11-26 | 15,48 | 311.700 | 15,66 | 15,40 | 15,45 | 00:00:00 | | 2004-11-29 | 15,50 | 1.272.300 | 15,57 | 15,28 | 15,50 | 00:00:00 | | 2004-11-30 | 15,66 | 1.193.500 | 15,70 | 15,40 | 15,45 | 00:00:00 | | 2004-12-01 | 15,91 | 1.685.900 | 15,94 | 15,67 | 15,77 | 00:00:00 | | 2004-12-02 | 16,09 | 4.793.500 | 16,18 | 15,73 | 15,85 | 00:00:00 | | 2004-12-03 | 16,22 | 1.608.300 | 16,25 | 16,00 | 16,09 | 00:00:00 | | 2004-12-06 | 16,29 | 1.364.400 | 16,31 | 16,10 | 16,11 | 00:00:00 | | 2004-12-07 | 16,13 | 1.173.400 | 16,28 | 16,05 | 16,22 | 00:00:00 | | 2004-12-08 | 16,32 | 1.787.000 | 16,41 | 15,75 | 15,75 | 00:00:00 | | 2004-12-09 | 16,41 | 867.500 | 16,41 | 16,11 | 16,32 | 00:00:00 | | 2004-12-10 | 16,55 | 1.060.500 | 16,71 | 16,30 | 16,71 | 00:00:00 | | 2004-12-13 | 16,50 | 1.644.700 | 16,77 | 16,48 | 16,77 | 00:00:00 | | 2004-12-14 | 16,37 | 1.585.300 | 16,54 | 16,29 | 16,30 | 00:00:00 | | 2004-12-15 | 16,45 | 1.070.700 | 16,50 | 16,29 | 16,40 | 00:00:00 | | 2004-12-16 | 16,21 | 1.276.900 | 16,55 | 16,20 | 16,52 | 00:00:00 | | 2004-12-17 | 16,50 | 1.139.100 | 16,55 | 16,06 | 16,06 | 00:00:00 | | 2004-12-20 | 16,40 | 847.200 | 16,52 | 16,27 | 16,50 | 00:00:00 | | 2004-12-21 | 16,60 | 890.800 | 16,60 | 16,37 | 16,39 | 00:00:00 | | 2004-12-22 | 16,78 | 995.500 | 16,87 | 16,55 | 16,65 | 00:00:00 | | 2004-12-23 | 16,72 | 1.051.200 | 16,89 | 16,72 | 16,78 | 00:00:00 | | 2004-12-27 | 16,75 | 551.700 | 16,89 | 16,59 | 16,82 | 00:00:00 | | 2004-12-28 | 16,82 | 780.900 | 16,85 | 16,65 | 16,70 | 00:00:00 | | 2004-12-29 | 17,02 | 1.243.600 | 17,02 | 16,73 | 16,82 | 00:00:00 | | 2004-12-30 | 17,20 | 845.000 | 17,20 | 16,97 | 17,02 | 00:00:00 | | 2004-12-31 | 17,30 | 1.158.200 | 17,40 | 17,19 | 17,23 | 00:00:00 | | 2005-01-03 | 17,00 | 1.349.600 | 17,32 | 16,99 | 17,30 | 00:00:00 | | 2005-01-04 | 16,85 | 1.654.800 | 17,02 | 16,78 | 16,99 | 00:00:00 | | 2005-01-05 | 16,27 | 2.670.300 | 16,85 | 15,86 | 16,85 | 00:00:00 | | 2005-01-06 | 16,45 | 1.805.900 | 16,56 | 16,22 | 16,22 | 00:00:00 | | 2005-01-07 | 16,53 | 1.237.400 | 16,70 | 16,36 | 16,43 | 00:00:00 | | 2005-01-10 | 16,29 | 1.505.000 | 16,54 | 16,19 | 16,53 | 00:00:00 | | 2005-01-11 | 16,20 | 1.068.700 | 16,45 | 16,01 | 16,32 | 00:00:00 | | 2005-01-12 | 16,26 | 1.242.300 | 16,30 | 16,08 | 16,20 | 00:00:00 | | 2005-01-13 | 16,30 | 1.186.400 | 16,50 | 16,15 | 16,18 | 00:00:00 | | 2005-01-14 | 16,74 | 1.453.400 | 16,77 | 16,26 | 16,40 | 00:00:00 | | 2005-01-18 | 16,87 | 1.274.100 | 16,95 | 16,40 | 16,73 | 00:00:00 | | 2005-01-19 | 16,75 | 1.268.900 | 17,01 | 16,69 | 16,83 | 00:00:00 | | 2005-01-20 | 16,63 | 915.200 | 16,75 | 16,46 | 16,69 | 00:00:00 | | 2005-01-21 | 16,52 | 659.100 | 16,68 | 16,49 | 16,66 | 00:00:00 | | 2005-01-24 | 16,55 | 1.278.400 | 16,63 | 16,37 | 16,51 | 00:00:00 | | 2005-01-25 | 16,19 | 1.126.300 | 16,66 | 16,18 | 16,55 | 00:00:00 | | 2005-01-26 | 16,00 | 1.742.500 | 16,12 | 15,87 | 16,09 | 00:00:00 | | 2005-01-27 | 16,00 | 1.029.300 | 16,13 | 15,96 | 16,00 | 00:00:00 | | 2005-01-28 | 16,19 | 890.100 | 16,20 | 15,87 | 16,00 | 00:00:00 | | 2005-01-31 | 16,00 | 1.963.700 | 16,30 | 15,84 | 16,22 | 00:00:00 | | 2005-02-01 | 16,00 | 1.619.700 | 16,02 | 15,91 | 15,91 | 00:00:00 | | 2005-02-02 | 16,05 | 1.233.600 | 16,24 | 15,98 | 16,08 | 00:00:00 | | 2005-02-03 | 15,99 | 914.600 | 16,25 | 15,96 | 16,05 | 00:00:00 | | 2005-02-04 | 16,25 | 1.786.300 | 16,25 | 15,96 | 16,05 | 00:00:00 | | 2005-02-07 | 16,14 | 1.302.100 | 16,26 | 16,09 | 16,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
