|
 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 | | 2014-07-11 | 22,52 | 3.749.400 | 22,62 | 22,43 | 22,54 | 00:00:00 | | 2014-08-04 | 21,96 | 4.449.300 | 22,05 | 21,65 | 21,66 | 00:00:00 | | 2014-08-07 | 21,40 | 6.639.200 | 21,70 | 21,31 | 21,68 | 00:00:00 | | 2014-08-08 | 21,61 | 5.408.700 | 21,63 | 21,37 | 21,53 | 00:00:00 | | 2014-08-26 | 22,50 | 2.614.100 | 22,65 | 22,47 | 22,59 | 00:00:00 | | 2014-08-27 | 22,63 | 3.052.800 | 22,64 | 22,46 | 22,49 | 00:00:00 | | 2014-09-02 | 22,83 | 3.696.400 | 22,90 | 22,74 | 22,85 | 00:00:00 | | 2014-09-03 | 22,80 | 2.588.700 | 22,95 | 22,76 | 22,88 | 00:00:00 | | 2014-09-04 | 22,52 | 4.032.300 | 22,84 | 22,49 | 22,81 | 00:00:00 | | 2014-09-05 | 22,72 | 4.460.000 | 22,76 | 22,46 | 22,49 | 00:00:00 | | 2014-09-08 | 22,76 | 3.172.500 | 22,86 | 22,63 | 22,71 | 00:00:00 | | 2014-09-11 | 22,35 | 4.009.700 | 22,44 | 22,17 | 22,23 | 00:00:00 | | 2014-09-12 | 21,73 | 6.720.900 | 22,28 | 21,51 | 22,28 | 00:00:00 | | 2014-09-17 | 21,99 | 5.283.800 | 22,22 | 21,94 | 22,14 | 00:00:00 | | 2014-09-18 | 21,96 | 3.271.200 | 22,16 | 21,91 | 22,00 | 00:00:00 | | 2014-09-22 | 21,63 | 5.267.400 | 21,88 | 21,62 | 21,77 | 00:00:00 | | 2014-09-29 | 21,61 | 5.000.800 | 21,63 | 21,19 | 21,29 | 00:00:00 | | 2014-09-30 | 21,33 | 4.545.700 | 21,68 | 21,33 | 21,59 | 00:00:00 | | 2014-10-01 | 21,02 | 5.079.000 | 21,34 | 20,90 | 21,27 | 00:00:00 | | 2014-10-02 | 20,98 | 5.163.300 | 21,21 | 20,78 | 21,02 | 00:00:00 | | 2014-10-13 | 20,23 | 14.462.300 | 20,86 | 20,20 | 20,82 | 00:00:00 | | 2014-10-20 | 21,91 | 11.524.100 | 21,92 | 21,41 | 21,47 | 00:00:00 | | 2014-10-23 | 22,55 | 7.718.600 | 22,81 | 22,38 | 22,38 | 00:00:00 | | 2014-10-24 | 22,69 | 5.411.000 | 22,76 | 22,38 | 22,53 | 00:00:00 | | 2014-11-03 | 23,22 | 6.751.000 | 23,50 | 23,15 | 23,18 | 00:00:00 | | 2014-11-04 | 22,96 | 8.603.400 | 23,21 | 22,58 | 23,20 | 00:00:00 | | 2014-11-05 | 22,88 | 8.245.900 | 23,12 | 22,69 | 23,07 | 00:00:00 | | 2014-11-06 | 22,79 | 5.877.200 | 23,04 | 22,69 | 22,91 | 00:00:00 | | 2014-11-07 | 22,66 | 5.432.900 | 22,88 | 22,64 | 22,80 | 00:00:00 | | 2014-11-10 | 22,76 | 5.804.900 | 22,90 | 22,65 | 22,66 | 00:00:00 | | 2014-11-13 | 22,73 | 4.567.600 | 22,87 | 22,62 | 22,77 | 00:00:00 | | 2014-11-14 | 22,67 | 3.378.500 | 22,82 | 22,55 | 22,65 | 00:00:00 | | 2014-11-18 | 22,76 | 4.489.400 | 22,81 | 22,54 | 22,62 | 00:00:00 | | 2014-11-19 | 22,45 | 5.985.800 | 22,74 | 22,34 | 22,68 | 00:00:00 | | 2014-11-20 | 22,76 | 5.684.500 | 22,80 | 22,21 | 22,37 | 00:00:00 | | 2014-11-21 | 22,81 | 7.244.900 | 23,06 | 22,63 | 22,90 | 00:00:00 | | 2014-11-24 | 22,93 | 11.164.800 | 23,00 | 22,59 | 22,75 | 00:00:00 | | 2014-12-09 | 23,73 | 5.333.500 | 23,77 | 23,22 | 23,34 | 00:00:00 | | 2014-12-10 | 23,63 | 8.041.700 | 23,79 | 23,57 | 23,59 | 00:00:00 | | 2014-12-15 | 23,25 | 7.498.800 | 23,58 | 23,04 | 23,55 | 00:00:00 | | 2014-12-18 | 23,88 | 6.566.100 | 24,19 | 23,59 | 24,12 | 00:00:00 | | 2014-12-19 | 23,90 | 6.949.600 | 24,00 | 23,75 | 23,91 | 00:00:00 | | 2014-12-30 | 24,12 | 4.041.800 | 24,30 | 24,07 | 24,11 | 00:00:00 | | 2014-12-31 | 23,77 | 5.537.200 | 24,28 | 23,68 | 24,18 | 00:00:00 | | 2015-01-02 | 23,81 | 4.139.800 | 23,91 | 23,64 | 23,90 | 00:00:00 | | 2015-01-05 | 23,62 | 6.250.600 | 23,74 | 23,49 | 23,68 | 00:00:00 | | 2015-01-09 | 23,74 | 5.191.500 | 24,05 | 23,62 | 24,00 | 00:00:00 | | 2015-01-12 | 23,79 | 4.979.200 | 23,88 | 23,70 | 23,79 | 00:00:00 | | 2015-01-13 | 23,75 | 6.459.600 | 24,04 | 23,62 | 23,90 | 00:00:00 | | 2015-01-14 | 23,72 | 7.185.700 | 23,72 | 23,27 | 23,36 | 00:00:00 | | 2015-01-26 | 24,14 | 5.491.700 | 24,17 | 23,89 | 24,11 | 00:00:00 | | 2015-01-30 | 22,89 | 9.157.600 | 23,54 | 22,88 | 23,45 | 00:00:00 | | 2015-02-03 | 23,31 | 5.540.100 | 23,33 | 22,86 | 23,01 | 00:00:00 | | 2015-02-06 | 23,16 | 8.576.200 | 23,44 | 23,09 | 23,39 | 00:00:00 | | 2015-02-12 | 23,70 | 5.302.800 | 23,70 | 23,19 | 23,35 | 00:00:00 | | 2015-02-13 | 23,62 | 6.214.000 | 23,75 | 23,46 | 23,66 | 00:00:00 | | 2015-02-17 | 23,56 | 6.554.600 | 23,81 | 23,46 | 23,56 | 00:00:00 | | 2015-02-18 | 23,54 | 8.065.400 | 23,61 | 23,16 | 23,49 | 00:00:00 | | 2015-02-19 | 21,87 | 16.785.700 | 22,64 | 21,78 | 21,95 | 00:00:00 | | 2015-02-20 | 21,77 | 12.469.300 | 21,96 | 21,63 | 21,76 | 00:00:00 | | 2015-02-23 | 21,61 | 11.580.000 | 21,91 | 21,38 | 21,77 | 00:00:00 | | 2015-02-24 | 21,32 | 12.281.200 | 21,66 | 21,14 | 21,59 | 00:00:00 | | 2015-02-25 | 21,25 | 8.105.000 | 21,52 | 21,17 | 21,41 | 00:00:00 | | 2015-02-26 | 21,12 | 8.649.900 | 21,29 | 20,93 | 21,20 | 00:00:00 | | 2015-03-03 | 21,34 | 5.836.300 | 21,41 | 21,11 | 21,31 | 00:00:00 | | 2015-03-04 | 20,90 | 5.717.800 | 21,29 | 20,79 | 21,25 | 00:00:00 | | 2015-03-05 | 20,66 | 5.887.600 | 21,11 | 20,66 | 21,00 | 00:00:00 | | 2015-03-06 | 20,28 | 13.933.600 | 20,40 | 19,92 | 20,07 | 00:00:00 | | 2015-03-09 | 20,43 | 12.544.900 | 20,47 | 20,28 | 20,32 | 00:00:00 | | 2015-03-10 | 20,26 | 9.406.000 | 20,37 | 20,12 | 20,24 | 00:00:00 | | 2015-03-11 | 20,39 | 8.521.300 | 20,41 | 20,18 | 20,25 | 00:00:00 | | 2015-03-12 | 20,85 | 9.458.000 | 20,88 | 20,38 | 20,45 | 00:00:00 | | 2015-03-13 | 20,80 | 12.818.800 | 20,86 | 20,57 | 20,61 | 00:00:00 | | 2015-03-16 | 21,03 | 7.252.300 | 21,13 | 20,84 | 20,87 | 00:00:00 | | 2015-03-19 | 21,23 | 8.361.300 | 21,41 | 21,21 | 21,28 | 00:00:00 | | 2015-03-20 | 21,72 | 8.790.500 | 21,77 | 21,30 | 21,32 | 00:00:00 | | 2015-03-24 | 21,15 | 9.144.700 | 21,51 | 21,10 | 21,44 | 00:00:00 | | 2015-03-25 | 20,51 | 11.684.600 | 21,06 | 20,48 | 20,93 | 00:00:00 | | 2015-03-26 | 20,28 | 11.148.400 | 20,48 | 20,05 | 20,40 | 00:00:00 | | 2015-03-27 | 20,04 | 5.962.900 | 20,29 | 20,00 | 20,13 | 00:00:00 | | 2015-04-02 | 20,49 | 5.712.300 | 20,58 | 20,21 | 20,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
