Bolsa ES - Histórico de Cotizaciones de Host Hotels & Res [HST]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2013-01-17	16,55	7.986.800	16,81	16,45	16,73	00:00:00
2013-01-18	16,71	6.021.400	16,72	16,47	16,56	00:00:00
2013-01-22	16,80	4.697.200	16,82	16,63	16,68	00:00:00
2013-01-23	16,88	5.372.400	16,91	16,65	16,76	00:00:00
2013-01-24	16,91	6.080.000	17,00	16,81	16,88	00:00:00
2013-01-29	17,16	8.088.400	17,24	17,09	17,23	00:00:00
2013-02-01	16,69	15.551.500	16,90	16,59	16,89	00:00:00
2013-02-20	17,03	8.663.400	17,19	17,00	17,18	00:00:00
2013-02-21	16,43	12.796.600	17,11	16,42	16,93	00:00:00
2013-02-28	16,67	11.734.000	16,86	16,65	16,70	00:00:00
2013-03-04	16,62	12.893.800	16,71	16,50	16,60	00:00:00
2013-03-05	16,61	13.387.500	16,74	16,55	16,73	00:00:00
2013-03-06	16,50	6.226.500	16,75	16,48	16,72	00:00:00
2013-03-08	16,93	10.671.400	16,97	16,54	16,63	00:00:00
2013-03-12	17,21	9.569.300	17,34	17,17	17,24	00:00:00
2013-03-13	17,32	7.041.700	17,38	17,14	17,18	00:00:00
2013-03-15	17,73	9.329.000	17,74	17,48	17,49	00:00:00
2013-03-21	16,76	6.212.300	17,05	16,76	16,94	00:00:00
2013-03-22	17,00	6.163.500	17,04	16,77	16,82	00:00:00
2013-03-28	17,49	5.405.300	17,50	17,30	17,34	00:00:00
2013-04-05	17,45	4.224.600	17,48	17,15	17,30	00:00:00
2013-04-08	17,67	4.958.000	17,70	17,29	17,45	00:00:00
2013-04-11	17,97	6.996.800	18,15	17,82	17,83	00:00:00
2013-04-12	17,87	4.659.500	18,01	17,75	17,90	00:00:00
2013-04-16	17,67	7.448.000	17,67	17,22	17,33	00:00:00
2013-04-19	17,57	7.706.200	17,59	17,18	17,25	00:00:00
2013-04-22	17,67	5.703.300	17,75	17,45	17,56	00:00:00
2013-04-23	18,01	6.197.400	18,06	17,74	17,79	00:00:00
2013-04-24	17,84	4.870.300	18,09	17,80	18,03	00:00:00
2013-04-25	17,88	3.758.000	18,05	17,72	17,94	00:00:00
2013-04-26	17,73	2.811.300	17,94	17,73	17,91	00:00:00
2013-05-07	18,57	6.062.300	18,61	18,38	18,41	00:00:00
2013-05-08	18,45	6.145.500	18,73	18,38	18,54	00:00:00
2013-05-09	18,35	6.241.300	18,52	18,23	18,48	00:00:00
2013-05-10	18,57	6.027.900	18,57	18,31	18,39	00:00:00
2013-05-16	18,70	7.591.700	18,76	18,53	18,65	00:00:00
2013-05-17	18,77	4.843.300	18,82	18,62	18,73	00:00:00
2013-05-28	18,30	7.139.500	18,51	18,20	18,33	00:00:00
2013-05-29	17,98	9.150.400	18,17	17,87	18,12	00:00:00
2013-05-30	17,97	9.650.400	18,10	17,82	18,05	00:00:00
2013-06-06	17,37	6.239.200	17,38	16,88	16,98	00:00:00
2013-06-07	17,42	6.458.000	17,48	17,18	17,45	00:00:00
2013-06-10	17,27	5.527.500	17,52	17,24	17,49	00:00:00
2013-06-13	17,02	9.182.600	17,07	16,35	16,42	00:00:00
2013-06-14	17,22	10.122.300	17,46	16,95	16,95	00:00:00
2013-06-17	17,17	5.887.900	17,51	17,09	17,33	00:00:00
2013-06-25	16,50	9.164.600	16,58	16,19	16,19	00:00:00
2013-06-26	16,49	7.976.300	16,70	16,44	16,63	00:00:00
2013-07-01	16,92	5.574.800	17,11	16,88	17,05	00:00:00
2013-07-02	17,13	6.380.400	17,27	16,92	16,92	00:00:00
2013-07-03	16,99	3.431.800	17,08	16,88	16,96	00:00:00
2013-07-15	18,04	4.781.800	18,11	17,91	18,02	00:00:00
2013-07-29	17,96	3.529.700	18,16	17,89	18,07	00:00:00
2013-08-08	17,73	5.332.600	17,82	17,52	17,79	00:00:00
2013-08-09	17,70	6.996.000	17,87	17,67	17,71	00:00:00
2013-08-19	16,41	10.210.200	16,70	16,40	16,55	00:00:00
2013-08-22	17,25	5.699.000	17,25	16,81	16,92	00:00:00
2013-08-23	17,42	5.450.100	17,43	17,15	17,31	00:00:00
2013-08-26	17,32	4.791.400	17,51	17,32	17,43	00:00:00
2013-08-28	17,13	6.159.100	17,20	16,95	17,05	00:00:00
2013-08-29	17,24	4.255.700	17,26	16,99	17,10	00:00:00
2013-09-06	17,29	5.900.800	17,52	17,16	17,28	00:00:00
2013-09-12	18,03	5.221.800	18,43	17,99	18,43	00:00:00
2013-09-13	18,06	3.096.600	18,09	17,90	17,99	00:00:00
2013-09-16	18,12	4.924.500	18,57	18,08	18,45	00:00:00
2013-09-23	18,07	5.285.700	18,25	18,03	18,19	00:00:00
2013-10-01	17,90	6.343.100	18,12	17,63	17,64	00:00:00
2013-10-02	18,11	5.441.400	18,16	17,82	17,82	00:00:00
2013-10-07	17,59	4.761.100	17,72	17,44	17,56	00:00:00
2013-10-08	17,31	4.667.900	17,68	17,30	17,61	00:00:00
2013-10-09	17,09	9.029.800	17,42	16,99	17,33	00:00:00
2013-10-10	17,62	5.855.200	17,63	17,31	17,36	00:00:00
2013-10-11	17,91	4.177.000	17,98	17,54	17,55	00:00:00
2013-10-14	17,93	5.628.100	17,97	17,62	17,78	00:00:00
2013-10-21	18,64	4.704.700	18,65	18,52	18,55	00:00:00
2013-10-28	18,62	5.676.800	18,66	18,36	18,66	00:00:00
2013-10-29	18,63	4.087.600	18,64	18,40	18,64	00:00:00
2013-11-01	18,81	5.675.300	18,85	18,52	18,64	00:00:00
2013-11-04	19,06	7.052.900	19,14	18,73	18,83	00:00:00
2013-11-05	18,86	11.094.400	19,10	17,96	18,02	00:00:00
2013-11-11	18,53	3.948.500	18,62	18,42	18,47	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 > >>