|
 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 | | 2000-08-21 | 10,88 | 519.600 | 11,00 | 10,81 | 11,00 | 00:00:00 | | 2000-08-22 | 11,00 | 174.800 | 11,06 | 10,81 | 10,88 | 00:00:00 | | 2000-08-23 | 10,81 | 489.800 | 11,00 | 10,75 | 10,94 | 00:00:00 | | 2000-08-24 | 10,75 | 218.000 | 10,81 | 10,75 | 10,75 | 00:00:00 | | 2000-08-25 | 10,88 | 237.000 | 10,88 | 10,69 | 10,75 | 00:00:00 | | 2000-08-28 | 10,88 | 3.157 | 10,94 | 10,88 | 10,88 | 00:00:00 | | 2000-08-29 | 10,75 | 1.214 | 10,94 | 10,69 | 10,94 | 00:00:00 | | 2000-08-30 | 10,75 | 194.100 | 10,75 | 10,62 | 10,69 | 00:00:00 | | 2000-08-31 | 10,69 | 174.600 | 10,75 | 10,69 | 10,75 | 00:00:00 | | 2000-09-01 | 10,75 | 93.800 | 10,75 | 10,69 | 10,75 | 00:00:00 | | 2000-09-05 | 10,75 | 134.500 | 10,75 | 10,62 | 10,75 | 00:00:00 | | 2000-09-06 | 10,69 | 78.500 | 10,75 | 10,69 | 10,75 | 00:00:00 | | 2000-09-07 | 10,88 | 182.000 | 10,88 | 10,75 | 10,75 | 00:00:00 | | 2000-09-08 | 10,88 | 157.400 | 10,88 | 10,81 | 10,88 | 00:00:00 | | 2000-09-11 | 11,12 | 183.200 | 11,19 | 10,81 | 10,81 | 00:00:00 | | 2000-09-12 | 11,12 | 192.500 | 11,25 | 11,06 | 11,06 | 00:00:00 | | 2000-09-13 | 11,19 | 229.200 | 11,25 | 11,12 | 11,19 | 00:00:00 | | 2000-09-14 | 11,12 | 208.400 | 11,25 | 11,06 | 11,12 | 00:00:00 | | 2000-09-15 | 11,19 | 127.500 | 11,25 | 11,06 | 11,06 | 00:00:00 | | 2000-09-18 | 11,00 | 560.400 | 11,25 | 10,94 | 11,12 | 00:00:00 | | 2000-09-19 | 10,75 | 250.200 | 10,88 | 10,56 | 10,88 | 00:00:00 | | 2000-09-20 | 10,75 | 199.800 | 10,94 | 10,75 | 10,81 | 00:00:00 | | 2000-09-21 | 10,75 | 117.700 | 10,88 | 10,75 | 10,75 | 00:00:00 | | 2000-09-22 | 10,62 | 440.300 | 10,75 | 10,50 | 10,69 | 00:00:00 | | 2000-09-25 | 10,69 | 460.600 | 10,94 | 10,50 | 10,88 | 00:00:00 | | 2000-09-26 | 10,94 | 399.100 | 11,00 | 10,69 | 10,69 | 00:00:00 | | 2000-09-27 | 10,75 | 364.400 | 10,81 | 10,69 | 10,81 | 00:00:00 | | 2000-09-28 | 11,06 | 328.600 | 11,19 | 10,75 | 10,75 | 00:00:00 | | 2000-09-29 | 11,25 | 883.100 | 11,50 | 11,12 | 11,19 | 00:00:00 | | 2000-10-02 | 11,12 | 331.900 | 11,31 | 11,06 | 11,25 | 00:00:00 | | 2000-10-03 | 11,12 | 254.900 | 11,25 | 11,00 | 11,12 | 00:00:00 | | 2000-10-04 | 10,94 | 308.900 | 11,16 | 10,94 | 11,12 | 00:00:00 | | 2000-10-05 | 10,94 | 366.700 | 11,06 | 10,88 | 10,94 | 00:00:00 | | 2000-10-06 | 10,81 | 243.900 | 10,94 | 10,75 | 10,94 | 00:00:00 | | 2000-10-09 | 10,94 | 247.700 | 10,94 | 10,62 | 10,81 | 00:00:00 | | 2000-10-10 | 11,19 | 181.400 | 11,19 | 10,81 | 10,94 | 00:00:00 | | 2000-10-11 | 11,25 | 557.500 | 11,31 | 11,06 | 11,06 | 00:00:00 | | 2000-10-12 | 10,38 | 906.300 | 11,25 | 10,06 | 11,19 | 00:00:00 | | 2000-10-13 | 10,50 | 178.300 | 10,50 | 10,12 | 10,38 | 00:00:00 | | 2000-10-16 | 10,44 | 413.600 | 10,62 | 10,25 | 10,56 | 00:00:00 | | 2000-10-17 | 10,31 | 1.391.300 | 10,62 | 10,12 | 10,56 | 00:00:00 | | 2000-10-18 | 10,06 | 663.500 | 10,25 | 9,88 | 10,19 | 00:00:00 | | 2000-10-19 | 10,38 | 395.100 | 10,44 | 10,12 | 10,19 | 00:00:00 | | 2000-10-20 | 10,44 | 495.700 | 10,50 | 10,31 | 10,44 | 00:00:00 | | 2000-10-23 | 10,19 | 261.000 | 10,44 | 10,19 | 10,38 | 00:00:00 | | 2000-10-24 | 10,31 | 433.800 | 10,38 | 10,06 | 10,19 | 00:00:00 | | 2000-10-25 | 10,19 | 489.000 | 10,31 | 10,12 | 10,25 | 00:00:00 | | 2000-10-26 | 10,00 | 203.700 | 10,19 | 10,00 | 10,12 | 00:00:00 | | 2000-10-27 | 10,38 | 444.100 | 10,38 | 10,00 | 10,00 | 00:00:00 | | 2000-10-30 | 10,44 | 696.400 | 10,50 | 10,31 | 10,31 | 00:00:00 | | 2000-10-31 | 10,62 | 362.600 | 10,62 | 10,31 | 10,31 | 00:00:00 | | 2000-11-01 | 10,56 | 468.500 | 10,62 | 10,44 | 10,62 | 00:00:00 | | 2000-11-02 | 10,75 | 269.000 | 10,81 | 10,56 | 10,62 | 00:00:00 | | 2000-11-03 | 10,62 | 327.500 | 10,81 | 10,56 | 10,81 | 00:00:00 | | 2000-11-06 | 10,25 | 377.000 | 10,62 | 10,25 | 10,56 | 00:00:00 | | 2000-11-07 | 10,38 | 575.600 | 10,38 | 10,19 | 10,25 | 00:00:00 | | 2000-11-08 | 10,38 | 271.700 | 10,38 | 10,25 | 10,38 | 00:00:00 | | 2000-11-09 | 10,38 | 268.000 | 10,50 | 10,31 | 10,38 | 00:00:00 | | 2000-11-10 | 10,44 | 440.700 | 10,56 | 10,31 | 10,38 | 00:00:00 | | 2000-11-13 | 10,69 | 393.300 | 10,69 | 10,44 | 10,44 | 00:00:00 | | 2000-11-14 | 10,81 | 484.300 | 10,81 | 10,62 | 10,62 | 00:00:00 | | 2000-11-15 | 11,00 | 529.400 | 11,12 | 10,75 | 10,81 | 00:00:00 | | 2000-11-16 | 11,06 | 576.700 | 11,12 | 10,94 | 11,06 | 00:00:00 | | 2000-11-17 | 11,06 | 626.400 | 11,19 | 10,88 | 11,00 | 00:00:00 | | 2000-11-20 | 11,00 | 635.100 | 11,12 | 10,88 | 11,12 | 00:00:00 | | 2000-11-21 | 11,06 | 431.400 | 11,12 | 10,88 | 10,94 | 00:00:00 | | 2000-11-22 | 11,00 | 158.700 | 11,06 | 10,94 | 11,00 | 00:00:00 | | 2000-11-24 | 11,00 | 80.200 | 11,00 | 10,94 | 11,00 | 00:00:00 | | 2000-11-27 | 11,25 | 419.700 | 11,25 | 11,00 | 11,00 | 00:00:00 | | 2000-11-28 | 11,56 | 551.300 | 11,62 | 11,25 | 11,25 | 00:00:00 | | 2000-11-29 | 11,69 | 586.300 | 11,81 | 11,50 | 11,56 | 00:00:00 | | 2000-11-30 | 11,88 | 1.133.700 | 11,88 | 11,56 | 11,62 | 00:00:00 | | 2000-12-01 | 11,50 | 802.000 | 11,75 | 11,50 | 11,75 | 00:00:00 | | 2000-12-04 | 11,19 | 682.200 | 11,44 | 11,06 | 11,38 | 00:00:00 | | 2000-12-05 | 11,62 | 392.700 | 11,62 | 11,25 | 11,25 | 00:00:00 | | 2000-12-06 | 11,88 | 376.100 | 12,00 | 11,50 | 11,50 | 00:00:00 | | 2000-12-07 | 11,81 | 187.400 | 11,88 | 11,75 | 11,88 | 00:00:00 | | 2000-12-08 | 11,88 | 620.900 | 11,94 | 11,69 | 11,75 | 00:00:00 | | 2000-12-11 | 11,94 | 566.700 | 11,94 | 11,75 | 11,75 | 00:00:00 | | 2000-12-12 | 12,12 | 764.900 | 12,12 | 11,81 | 11,88 | 00:00:00 | | 2000-12-13 | 12,31 | 290.100 | 12,31 | 12,06 | 12,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
