|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 10,56 | 736.500 | 10,63 | 10,00 | 10,06 | 00:00:00 | | 2000-04-28 | 10,69 | 498.600 | 10,75 | 10,37 | 10,56 | 00:00:00 | | 2000-05-01 | 10,69 | 508.000 | 10,81 | 10,63 | 10,75 | 00:00:00 | | 2000-05-02 | 10,50 | 725.300 | 10,50 | 10,31 | 10,44 | 00:00:00 | | 2000-05-03 | 10,37 | 707.300 | 10,63 | 10,31 | 10,44 | 00:00:00 | | 2000-05-04 | 10,31 | 273.500 | 10,44 | 10,06 | 10,44 | 00:00:00 | | 2000-05-05 | 10,25 | 1.323.200 | 10,25 | 9,88 | 10,19 | 00:00:00 | | 2000-05-08 | 10,00 | 473.200 | 10,25 | 9,94 | 10,25 | 00:00:00 | | 2000-05-09 | 9,94 | 171.200 | 10,00 | 9,94 | 9,94 | 00:00:00 | | 2000-05-10 | 10,12 | 541.600 | 10,12 | 9,94 | 10,00 | 00:00:00 | | 2000-05-11 | 10,06 | 492.300 | 10,12 | 9,94 | 10,06 | 00:00:00 | | 2000-05-12 | 10,06 | 563.000 | 10,06 | 9,94 | 10,06 | 00:00:00 | | 2000-05-15 | 10,12 | 1.240.600 | 10,12 | 10,00 | 10,12 | 00:00:00 | | 2000-05-16 | 10,25 | 433.100 | 10,25 | 10,00 | 10,06 | 00:00:00 | | 2000-05-17 | 10,12 | 216.000 | 10,25 | 10,06 | 10,25 | 00:00:00 | | 2000-05-18 | 10,00 | 355.800 | 10,19 | 10,00 | 10,12 | 00:00:00 | | 2000-05-19 | 10,00 | 268.900 | 10,12 | 9,94 | 10,00 | 00:00:00 | | 2000-05-22 | 9,94 | 222.600 | 10,06 | 9,88 | 10,00 | 00:00:00 | | 2000-05-23 | 9,75 | 286.500 | 10,00 | 9,69 | 9,94 | 00:00:00 | | 2000-05-24 | 9,69 | 800.100 | 9,81 | 9,62 | 9,81 | 00:00:00 | | 2000-05-25 | 9,50 | 430.500 | 9,75 | 9,38 | 9,69 | 00:00:00 | | 2000-05-26 | 9,50 | 502.600 | 9,56 | 9,38 | 9,50 | 00:00:00 | | 2000-05-30 | 9,44 | 414.800 | 9,56 | 9,38 | 9,44 | 00:00:00 | | 2000-05-31 | 9,62 | 819.300 | 9,62 | 9,44 | 9,50 | 00:00:00 | | 2000-06-01 | 9,50 | 977.100 | 9,62 | 9,38 | 9,62 | 00:00:00 | | 2000-06-02 | 9,63 | 8.540 | 9,69 | 9,38 | 9,50 | 00:00:00 | | 2000-06-05 | 9,56 | 346.400 | 9,75 | 9,50 | 9,69 | 00:00:00 | | 2000-06-06 | 9,50 | 537.000 | 9,69 | 9,44 | 9,56 | 00:00:00 | | 2000-06-07 | 9,50 | 544.500 | 9,62 | 9,44 | 9,50 | 00:00:00 | | 2000-06-08 | 9,44 | 568.300 | 9,56 | 9,31 | 9,44 | 00:00:00 | | 2000-06-09 | 9,50 | 8.351 | 9,56 | 9,31 | 9,31 | 00:00:00 | | 2000-06-12 | 9,50 | 188.800 | 9,50 | 9,38 | 9,50 | 00:00:00 | | 2000-06-13 | 9,56 | 465.100 | 9,56 | 9,44 | 9,50 | 00:00:00 | | 2000-06-14 | 9,81 | 994.400 | 9,81 | 9,50 | 9,56 | 00:00:00 | | 2000-06-15 | 9,62 | 273.900 | 9,81 | 9,62 | 9,81 | 00:00:00 | | 2000-06-16 | 9,81 | 729.900 | 9,81 | 9,50 | 9,69 | 00:00:00 | | 2000-06-19 | 9,81 | 261.000 | 9,81 | 9,69 | 9,69 | 00:00:00 | | 2000-06-20 | 9,75 | 221.000 | 9,75 | 9,69 | 9,75 | 00:00:00 | | 2000-06-21 | 9,75 | 1.211.100 | 9,88 | 9,69 | 9,75 | 00:00:00 | | 2000-06-22 | 9,75 | 217.100 | 9,81 | 9,62 | 9,69 | 00:00:00 | | 2000-06-23 | 9,62 | 343.900 | 9,88 | 9,62 | 9,81 | 00:00:00 | | 2000-06-26 | 9,56 | 171.000 | 9,69 | 9,50 | 9,69 | 00:00:00 | | 2000-06-27 | 9,50 | 261.300 | 9,62 | 9,50 | 9,56 | 00:00:00 | | 2000-06-28 | 9,31 | 284.700 | 9,56 | 9,25 | 9,38 | 00:00:00 | | 2000-06-29 | 9,50 | 613.400 | 9,62 | 9,25 | 9,31 | 00:00:00 | | 2000-06-30 | 9,36 | 996.100 | 9,69 | 9,31 | 9,50 | 00:00:00 | | 2000-07-03 | 9,56 | 164.000 | 9,62 | 9,44 | 9,50 | 00:00:00 | | 2000-07-05 | 9,69 | 257.800 | 9,75 | 9,44 | 9,44 | 00:00:00 | | 2000-07-06 | 10,00 | 517.100 | 10,00 | 9,62 | 9,75 | 00:00:00 | | 2000-07-07 | 10,06 | 569.700 | 10,19 | 9,81 | 9,94 | 00:00:00 | | 2000-07-10 | 10,25 | 390.500 | 10,25 | 10,00 | 10,00 | 00:00:00 | | 2000-07-11 | 10,25 | 236.400 | 10,31 | 10,12 | 10,31 | 00:00:00 | | 2000-07-12 | 10,44 | 403.300 | 10,50 | 10,25 | 10,25 | 00:00:00 | | 2000-07-13 | 10,31 | 256.800 | 10,44 | 10,19 | 10,44 | 00:00:00 | | 2000-07-14 | 9,94 | 397.300 | 10,31 | 9,94 | 10,25 | 00:00:00 | | 2000-07-17 | 10,25 | 269.500 | 10,25 | 10,00 | 10,06 | 00:00:00 | | 2000-07-18 | 10,06 | 512.900 | 10,19 | 9,94 | 10,19 | 00:00:00 | | 2000-07-19 | 10,44 | 765.700 | 10,44 | 10,00 | 10,06 | 00:00:00 | | 2000-07-20 | 10,50 | 567.200 | 10,50 | 10,31 | 10,44 | 00:00:00 | | 2000-07-21 | 10,31 | 643.300 | 10,62 | 10,31 | 10,56 | 00:00:00 | | 2000-07-24 | 10,44 | 497.600 | 10,50 | 10,31 | 10,38 | 00:00:00 | | 2000-07-25 | 10,50 | 723.400 | 10,56 | 10,44 | 10,50 | 00:00:00 | | 2000-07-26 | 10,75 | 909.400 | 10,81 | 10,50 | 10,50 | 00:00:00 | | 2000-07-27 | 11,06 | 797.900 | 11,25 | 10,69 | 10,75 | 00:00:00 | | 2000-07-28 | 11,38 | 1.457.300 | 11,75 | 11,31 | 11,38 | 00:00:00 | | 2000-07-31 | 11,12 | 312.400 | 11,31 | 11,06 | 11,31 | 00:00:00 | | 2000-08-01 | 11,50 | 1.154.700 | 11,50 | 10,94 | 11,06 | 00:00:00 | | 2000-08-02 | 11,44 | 845.100 | 11,75 | 11,31 | 11,50 | 00:00:00 | | 2000-08-03 | 11,25 | 410.900 | 11,62 | 11,19 | 11,56 | 00:00:00 | | 2000-08-04 | 11,00 | 503.700 | 11,31 | 10,94 | 11,31 | 00:00:00 | | 2000-08-07 | 10,94 | 383.600 | 11,12 | 10,81 | 11,00 | 00:00:00 | | 2000-08-08 | 11,00 | 352.800 | 11,06 | 10,75 | 10,88 | 00:00:00 | | 2000-08-09 | 11,25 | 320.900 | 11,31 | 11,00 | 11,00 | 00:00:00 | | 2000-08-10 | 11,12 | 487.900 | 11,44 | 11,00 | 11,25 | 00:00:00 | | 2000-08-11 | 11,31 | 501.500 | 11,44 | 11,12 | 11,12 | 00:00:00 | | 2000-08-14 | 11,25 | 647.300 | 11,38 | 11,12 | 11,38 | 00:00:00 | | 2000-08-15 | 11,12 | 688.200 | 11,25 | 11,00 | 11,25 | 00:00:00 | | 2000-08-16 | 11,00 | 499.700 | 11,12 | 10,81 | 11,06 | 00:00:00 | | 2000-08-17 | 10,94 | 370.700 | 11,00 | 10,81 | 11,00 | 00:00:00 | | 2000-08-18 | 10,94 | 265.600 | 11,00 | 10,88 | 10,94 | 00:00:00 | | 2000-08-21 | 10,88 | 519.600 | 11,00 | 10,81 | 11,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
