|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 16,14 | 1.302.100 | 16,26 | 16,09 | 16,25 | 00:00:00 | | 2005-02-08 | 15,85 | 2.149.800 | 16,13 | 15,79 | 16,05 | 00:00:00 | | 2005-02-09 | 16,00 | 2.009.500 | 16,03 | 15,81 | 15,85 | 00:00:00 | | 2005-02-10 | 16,05 | 3.111.400 | 16,05 | 15,96 | 16,00 | 00:00:00 | | 2005-02-11 | 16,00 | 2.048.300 | 16,06 | 15,95 | 16,02 | 00:00:00 | | 2005-02-14 | 16,04 | 1.535.800 | 16,13 | 15,96 | 16,04 | 00:00:00 | | 2005-02-15 | 16,00 | 1.731.600 | 16,06 | 15,92 | 16,02 | 00:00:00 | | 2005-02-16 | 16,02 | 2.916.900 | 16,04 | 15,93 | 15,95 | 00:00:00 | | 2005-02-17 | 16,00 | 2.827.700 | 16,10 | 15,94 | 15,99 | 00:00:00 | | 2005-02-18 | 15,90 | 1.163.400 | 16,04 | 15,80 | 16,02 | 00:00:00 | | 2005-02-22 | 15,49 | 1.779.700 | 15,95 | 15,46 | 15,95 | 00:00:00 | | 2005-02-23 | 15,65 | 1.518.200 | 15,74 | 15,53 | 15,60 | 00:00:00 | | 2005-02-24 | 15,77 | 1.874.700 | 15,98 | 15,65 | 15,79 | 00:00:00 | | 2005-02-25 | 16,28 | 1.928.000 | 16,35 | 15,77 | 15,87 | 00:00:00 | | 2005-02-28 | 15,98 | 1.672.000 | 16,34 | 15,95 | 16,30 | 00:00:00 | | 2005-03-01 | 16,55 | 1.750.200 | 16,60 | 16,03 | 16,03 | 00:00:00 | | 2005-03-02 | 16,61 | 1.056.600 | 16,74 | 16,36 | 16,55 | 00:00:00 | | 2005-03-03 | 16,88 | 1.861.200 | 16,93 | 16,62 | 16,75 | 00:00:00 | | 2005-03-04 | 17,09 | 1.290.500 | 17,17 | 16,87 | 16,88 | 00:00:00 | | 2005-03-07 | 17,05 | 1.078.400 | 17,28 | 16,93 | 17,09 | 00:00:00 | | 2005-03-08 | 17,24 | 1.368.900 | 17,25 | 17,05 | 17,05 | 00:00:00 | | 2005-03-09 | 16,84 | 1.383.800 | 17,14 | 16,69 | 17,14 | 00:00:00 | | 2005-03-10 | 16,93 | 876.700 | 16,94 | 16,66 | 16,84 | 00:00:00 | | 2005-03-11 | 16,91 | 1.067.000 | 16,95 | 16,84 | 16,93 | 00:00:00 | | 2005-03-14 | 17,11 | 1.055.500 | 17,14 | 16,89 | 16,90 | 00:00:00 | | 2005-03-15 | 16,84 | 899.100 | 17,21 | 16,75 | 17,11 | 00:00:00 | | 2005-03-16 | 16,66 | 747.700 | 16,88 | 16,58 | 16,84 | 00:00:00 | | 2005-03-17 | 16,69 | 811.000 | 16,79 | 16,61 | 16,67 | 00:00:00 | | 2005-03-18 | 16,53 | 1.244.500 | 16,81 | 16,39 | 16,63 | 00:00:00 | | 2005-03-21 | 16,50 | 1.147.800 | 16,67 | 16,41 | 16,53 | 00:00:00 | | 2005-03-22 | 16,42 | 1.128.100 | 16,60 | 16,36 | 16,50 | 00:00:00 | | 2005-03-23 | 16,45 | 1.128.100 | 16,58 | 16,33 | 16,42 | 00:00:00 | | 2005-03-24 | 16,48 | 576.800 | 16,69 | 16,39 | 16,44 | 00:00:00 | | 2005-03-28 | 16,25 | 1.050.400 | 16,49 | 16,25 | 16,48 | 00:00:00 | | 2005-03-29 | 16,22 | 1.031.700 | 16,42 | 16,12 | 16,28 | 00:00:00 | | 2005-03-30 | 16,75 | 1.258.800 | 16,80 | 16,25 | 16,32 | 00:00:00 | | 2005-03-31 | 16,56 | 1.414.600 | 16,88 | 16,50 | 16,75 | 00:00:00 | | 2005-04-01 | 16,41 | 1.406.100 | 17,19 | 16,34 | 17,19 | 00:00:00 | | 2005-04-04 | 16,40 | 815.500 | 16,44 | 16,19 | 16,31 | 00:00:00 | | 2005-04-05 | 16,42 | 908.900 | 16,63 | 16,30 | 16,39 | 00:00:00 | | 2005-04-06 | 16,38 | 792.400 | 16,64 | 16,35 | 16,42 | 00:00:00 | | 2005-04-07 | 16,58 | 727.300 | 16,62 | 16,38 | 16,38 | 00:00:00 | | 2005-04-08 | 16,54 | 802.200 | 16,72 | 16,48 | 16,53 | 00:00:00 | | 2005-04-11 | 16,66 | 411.200 | 16,66 | 16,53 | 16,59 | 00:00:00 | | 2005-04-12 | 16,90 | 1.926.700 | 16,92 | 16,55 | 16,66 | 00:00:00 | | 2005-04-13 | 16,80 | 1.053.900 | 16,98 | 16,73 | 16,80 | 00:00:00 | | 2005-04-14 | 16,54 | 1.543.200 | 16,91 | 16,50 | 16,78 | 00:00:00 | | 2005-04-15 | 16,38 | 1.122.700 | 16,69 | 16,35 | 16,55 | 00:00:00 | | 2005-04-18 | 16,27 | 1.939.600 | 16,46 | 16,05 | 16,38 | 00:00:00 | | 2005-04-19 | 16,49 | 1.426.300 | 16,50 | 16,25 | 16,27 | 00:00:00 | | 2005-04-20 | 16,42 | 600.900 | 16,52 | 16,26 | 16,49 | 00:00:00 | | 2005-04-21 | 16,47 | 631.800 | 16,70 | 16,33 | 16,49 | 00:00:00 | | 2005-04-22 | 16,55 | 1.388.300 | 16,75 | 16,47 | 16,48 | 00:00:00 | | 2005-04-25 | 16,60 | 1.790.300 | 16,78 | 16,58 | 16,58 | 00:00:00 | | 2005-04-26 | 16,75 | 1.467.200 | 16,82 | 16,55 | 16,60 | 00:00:00 | | 2005-04-27 | 16,85 | 1.524.500 | 16,85 | 16,60 | 16,65 | 00:00:00 | | 2005-04-28 | 16,57 | 1.285.000 | 16,85 | 16,39 | 16,85 | 00:00:00 | | 2005-04-29 | 16,82 | 1.510.800 | 16,85 | 16,45 | 16,61 | 00:00:00 | | 2005-05-02 | 16,37 | 2.960.500 | 16,85 | 16,18 | 16,77 | 00:00:00 | | 2005-05-03 | 16,39 | 1.782.600 | 16,48 | 16,26 | 16,37 | 00:00:00 | | 2005-05-04 | 16,56 | 721.900 | 16,56 | 16,28 | 16,36 | 00:00:00 | | 2005-05-05 | 16,85 | 1.298.900 | 16,85 | 16,51 | 16,56 | 00:00:00 | | 2005-05-06 | 16,73 | 929.500 | 16,85 | 16,66 | 16,85 | 00:00:00 | | 2005-05-09 | 17,15 | 1.946.800 | 17,15 | 16,66 | 16,77 | 00:00:00 | | 2005-05-10 | 17,05 | 919.000 | 17,15 | 16,90 | 17,14 | 00:00:00 | | 2005-05-11 | 16,94 | 898.600 | 17,05 | 16,74 | 17,05 | 00:00:00 | | 2005-05-12 | 16,70 | 1.170.400 | 17,01 | 16,65 | 16,94 | 00:00:00 | | 2005-05-13 | 16,34 | 1.659.700 | 16,80 | 16,33 | 16,70 | 00:00:00 | | 2005-05-16 | 16,50 | 1.578.200 | 16,54 | 16,34 | 16,34 | 00:00:00 | | 2005-05-17 | 16,50 | 953.900 | 16,50 | 16,39 | 16,50 | 00:00:00 | | 2005-05-18 | 16,86 | 1.241.800 | 16,88 | 16,49 | 16,50 | 00:00:00 | | 2005-05-19 | 17,14 | 1.690.000 | 17,21 | 16,79 | 16,81 | 00:00:00 | | 2005-05-20 | 17,10 | 595.100 | 17,16 | 17,05 | 17,15 | 00:00:00 | | 2005-05-23 | 17,33 | 1.713.600 | 17,35 | 16,97 | 17,09 | 00:00:00 | | 2005-05-24 | 16,97 | 4.033.900 | 17,40 | 16,96 | 17,35 | 00:00:00 | | 2005-05-25 | 16,70 | 1.518.400 | 17,05 | 16,66 | 17,05 | 00:00:00 | | 2005-05-26 | 16,63 | 1.194.100 | 16,87 | 16,50 | 16,50 | 00:00:00 | | 2005-05-27 | 16,73 | 805.700 | 16,77 | 16,64 | 16,70 | 00:00:00 | | 2005-05-31 | 16,75 | 1.489.100 | 16,84 | 16,67 | 16,73 | 00:00:00 | | 2005-06-01 | 16,88 | 2.417.800 | 16,94 | 16,65 | 16,65 | 00:00:00 | | 2005-06-02 | 17,03 | 1.394.600 | 17,05 | 16,77 | 16,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
