|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 16,58 | 11.702.900 | 16,91 | 16,35 | 16,84 | 00:00:00 | | 2012-09-21 | 16,64 | 13.113.500 | 16,70 | 16,56 | 16,68 | 00:00:00 | | 2012-09-24 | 16,60 | 8.149.900 | 16,73 | 16,44 | 16,49 | 00:00:00 | | 2012-09-25 | 16,14 | 10.896.100 | 16,75 | 16,14 | 16,70 | 00:00:00 | | 2012-09-26 | 16,04 | 7.363.900 | 16,24 | 16,01 | 16,13 | 00:00:00 | | 2012-09-27 | 16,12 | 7.765.500 | 16,26 | 16,05 | 16,10 | 00:00:00 | | 2012-09-28 | 16,05 | 6.887.600 | 16,15 | 15,96 | 15,99 | 00:00:00 | | 2012-10-01 | 15,76 | 8.206.300 | 16,20 | 15,72 | 16,17 | 00:00:00 | | 2012-10-02 | 15,62 | 8.899.100 | 15,91 | 15,52 | 15,84 | 00:00:00 | | 2012-10-03 | 15,67 | 6.821.000 | 15,76 | 15,53 | 15,70 | 00:00:00 | | 2012-10-04 | 15,75 | 6.819.200 | 15,88 | 15,64 | 15,80 | 00:00:00 | | 2012-10-05 | 15,72 | 5.021.600 | 15,90 | 15,66 | 15,81 | 00:00:00 | | 2012-10-08 | 15,62 | 3.878.100 | 15,70 | 15,55 | 15,63 | 00:00:00 | | 2012-10-09 | 15,53 | 6.424.600 | 15,68 | 15,48 | 15,59 | 00:00:00 | | 2012-10-10 | 15,67 | 12.142.600 | 16,00 | 15,66 | 15,94 | 00:00:00 | | 2012-10-11 | 15,85 | 9.485.400 | 15,95 | 15,50 | 15,56 | 00:00:00 | | 2012-10-12 | 15,69 | 6.606.500 | 15,93 | 15,61 | 15,82 | 00:00:00 | | 2012-10-15 | 15,77 | 5.924.000 | 15,90 | 15,60 | 15,71 | 00:00:00 | | 2012-10-16 | 15,70 | 6.916.400 | 15,96 | 15,63 | 15,87 | 00:00:00 | | 2012-10-17 | 15,69 | 5.906.800 | 15,83 | 15,58 | 15,72 | 00:00:00 | | 2012-10-18 | 15,68 | 7.230.500 | 15,73 | 15,50 | 15,67 | 00:00:00 | | 2012-10-19 | 15,55 | 8.504.200 | 15,65 | 15,39 | 15,59 | 00:00:00 | | 2012-10-22 | 15,47 | 4.748.700 | 15,52 | 15,28 | 15,44 | 00:00:00 | | 2012-10-23 | 15,19 | 7.468.600 | 15,25 | 15,00 | 15,23 | 00:00:00 | | 2012-10-24 | 15,07 | 6.541.500 | 15,33 | 14,99 | 15,26 | 00:00:00 | | 2012-10-25 | 14,95 | 8.220.000 | 15,24 | 14,77 | 15,21 | 00:00:00 | | 2012-10-26 | 14,79 | 5.499.400 | 15,01 | 14,68 | 14,98 | 00:00:00 | | 2012-10-31 | 14,46 | 13.568.400 | 14,89 | 14,38 | 14,89 | 00:00:00 | | 2012-11-01 | 14,59 | 6.459.000 | 14,72 | 14,47 | 14,48 | 00:00:00 | | 2012-11-02 | 14,64 | 5.444.200 | 14,83 | 14,61 | 14,70 | 00:00:00 | | 2012-11-05 | 14,44 | 7.158.200 | 14,63 | 14,32 | 14,59 | 00:00:00 | | 2012-11-06 | 14,68 | 6.273.700 | 14,77 | 14,44 | 14,48 | 00:00:00 | | 2012-11-07 | 14,35 | 7.967.200 | 14,74 | 14,27 | 14,72 | 00:00:00 | | 2012-11-08 | 14,21 | 7.544.300 | 14,40 | 14,18 | 14,37 | 00:00:00 | | 2012-11-09 | 14,24 | 5.323.000 | 14,42 | 14,08 | 14,17 | 00:00:00 | | 2012-11-12 | 14,25 | 4.085.300 | 14,33 | 14,19 | 14,26 | 00:00:00 | | 2012-11-13 | 14,38 | 7.083.800 | 14,47 | 14,00 | 14,06 | 00:00:00 | | 2012-11-14 | 14,00 | 7.829.100 | 14,42 | 13,94 | 14,39 | 00:00:00 | | 2012-11-15 | 13,87 | 8.119.700 | 14,11 | 13,75 | 13,99 | 00:00:00 | | 2012-11-16 | 13,78 | 15.682.800 | 13,93 | 13,58 | 13,91 | 00:00:00 | | 2012-11-19 | 14,17 | 8.941.100 | 14,22 | 13,98 | 14,00 | 00:00:00 | | 2012-11-20 | 14,47 | 9.353.900 | 14,47 | 14,10 | 14,16 | 00:00:00 | | 2012-11-21 | 14,44 | 5.527.500 | 14,52 | 14,25 | 14,47 | 00:00:00 | | 2012-11-23 | 14,68 | 1.878.200 | 14,68 | 14,48 | 14,51 | 00:00:00 | | 2012-11-26 | 14,56 | 5.791.600 | 14,84 | 14,42 | 14,59 | 00:00:00 | | 2012-11-27 | 14,49 | 7.592.100 | 14,67 | 14,35 | 14,38 | 00:00:00 | | 2012-11-28 | 14,40 | 8.197.900 | 14,47 | 14,24 | 14,45 | 00:00:00 | | 2012-11-29 | 14,69 | 8.275.000 | 14,73 | 14,46 | 14,50 | 00:00:00 | | 2012-11-30 | 14,69 | 8.101.600 | 14,85 | 14,62 | 14,72 | 00:00:00 | | 2012-12-03 | 14,53 | 6.263.300 | 14,87 | 14,45 | 14,79 | 00:00:00 | | 2012-12-04 | 14,63 | 8.150.000 | 14,74 | 14,50 | 14,52 | 00:00:00 | | 2012-12-05 | 14,63 | 8.155.800 | 14,74 | 14,56 | 14,68 | 00:00:00 | | 2012-12-06 | 14,98 | 12.484.700 | 15,01 | 14,62 | 14,64 | 00:00:00 | | 2012-12-07 | 15,09 | 7.557.500 | 15,10 | 14,91 | 14,99 | 00:00:00 | | 2012-12-10 | 15,14 | 5.693.000 | 15,18 | 15,00 | 15,05 | 00:00:00 | | 2012-12-11 | 15,27 | 6.661.300 | 15,30 | 15,11 | 15,18 | 00:00:00 | | 2012-12-12 | 15,23 | 5.617.500 | 15,38 | 15,16 | 15,32 | 00:00:00 | | 2012-12-13 | 15,16 | 4.458.500 | 15,34 | 15,12 | 15,21 | 00:00:00 | | 2012-12-14 | 15,26 | 6.401.800 | 15,30 | 15,07 | 15,26 | 00:00:00 | | 2012-12-17 | 15,32 | 8.855.700 | 15,45 | 15,21 | 15,34 | 00:00:00 | | 2012-12-18 | 15,67 | 11.884.000 | 15,67 | 15,31 | 15,32 | 00:00:00 | | 2012-12-19 | 15,56 | 7.480.100 | 15,76 | 15,56 | 15,57 | 00:00:00 | | 2012-12-20 | 15,86 | 5.309.400 | 15,89 | 15,54 | 15,58 | 00:00:00 | | 2012-12-21 | 15,80 | 8.206.500 | 15,88 | 15,70 | 15,80 | 00:00:00 | | 2012-12-24 | 15,80 | 1.707.900 | 15,87 | 15,73 | 15,75 | 00:00:00 | | 2012-12-26 | 15,64 | 3.436.600 | 15,85 | 15,57 | 15,85 | 00:00:00 | | 2012-12-27 | 15,57 | 4.717.800 | 15,65 | 15,32 | 15,61 | 00:00:00 | | 2012-12-28 | 15,38 | 3.974.500 | 15,59 | 15,34 | 15,46 | 00:00:00 | | 2012-12-31 | 15,67 | 4.329.500 | 15,70 | 15,28 | 15,36 | 00:00:00 | | 2013-01-02 | 16,14 | 6.324.500 | 16,15 | 15,90 | 15,95 | 00:00:00 | | 2013-01-03 | 16,35 | 9.622.700 | 16,46 | 16,22 | 16,22 | 00:00:00 | | 2013-01-04 | 16,68 | 7.910.300 | 16,69 | 16,30 | 16,36 | 00:00:00 | | 2013-01-07 | 16,79 | 6.250.500 | 16,82 | 16,45 | 16,58 | 00:00:00 | | 2013-01-08 | 16,75 | 5.984.200 | 16,81 | 16,59 | 16,77 | 00:00:00 | | 2013-01-09 | 16,71 | 5.791.700 | 16,93 | 16,63 | 16,83 | 00:00:00 | | 2013-01-10 | 16,90 | 5.217.800 | 16,92 | 16,73 | 16,80 | 00:00:00 | | 2013-01-11 | 16,67 | 5.052.700 | 16,97 | 16,62 | 16,85 | 00:00:00 | | 2013-01-14 | 16,64 | 3.380.100 | 16,78 | 16,58 | 16,68 | 00:00:00 | | 2013-01-15 | 16,78 | 5.634.400 | 16,81 | 16,51 | 16,51 | 00:00:00 | | 2013-01-16 | 16,64 | 6.234.700 | 16,76 | 16,52 | 16,71 | 00:00:00 | | 2013-01-17 | 16,55 | 7.986.800 | 16,81 | 16,45 | 16,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
