|
 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 | | 2015-04-02 | 20,49 | 5.712.300 | 20,58 | 20,21 | 20,27 | 00:00:00 | | 2015-04-07 | 20,00 | 6.670.600 | 20,29 | 19,93 | 20,28 | 00:00:00 | | 2015-04-08 | 20,19 | 7.030.300 | 20,24 | 19,98 | 20,02 | 00:00:00 | | 2015-04-09 | 19,92 | 6.851.900 | 20,13 | 19,73 | 20,13 | 00:00:00 | | 2015-04-10 | 19,93 | 6.130.700 | 20,08 | 19,84 | 20,00 | 00:00:00 | | 2015-04-14 | 19,96 | 6.558.800 | 20,37 | 19,93 | 20,23 | 00:00:00 | | 2015-04-15 | 19,93 | 7.380.900 | 20,07 | 19,82 | 20,00 | 00:00:00 | | 2015-04-21 | 20,55 | 6.182.900 | 20,76 | 20,50 | 20,64 | 00:00:00 | | 2015-04-22 | 20,62 | 6.855.200 | 20,73 | 20,52 | 20,62 | 00:00:00 | | 2015-04-23 | 20,68 | 6.570.000 | 20,80 | 20,61 | 20,61 | 00:00:00 | | 2015-04-27 | 20,63 | 6.699.100 | 20,89 | 20,54 | 20,73 | 00:00:00 | | 2015-04-30 | 20,14 | 12.199.800 | 20,62 | 19,98 | 20,30 | 00:00:00 | | 2015-05-01 | 20,32 | 5.723.400 | 20,47 | 20,09 | 20,19 | 00:00:00 | | 2015-05-12 | 20,11 | 5.106.400 | 20,20 | 19,77 | 19,97 | 00:00:00 | | 2015-05-13 | 19,99 | 7.026.700 | 20,40 | 19,94 | 20,16 | 00:00:00 | | 2015-05-18 | 20,55 | 4.865.900 | 20,74 | 20,46 | 20,54 | 00:00:00 | | 2015-05-26 | 20,02 | 7.048.900 | 20,17 | 19,91 | 20,12 | 00:00:00 | | 2015-06-04 | 19,87 | 6.441.600 | 20,12 | 19,85 | 20,03 | 00:00:00 | | 2015-06-05 | 19,57 | 6.539.400 | 19,80 | 19,48 | 19,71 | 00:00:00 | | 2015-06-11 | 19,71 | 4.548.800 | 19,83 | 19,65 | 19,69 | 00:00:00 | | 2015-06-12 | 19,92 | 7.357.100 | 20,30 | 19,86 | 20,09 | 00:00:00 | | 2015-06-16 | 19,95 | 5.386.900 | 19,95 | 19,64 | 19,74 | 00:00:00 | | 2015-06-17 | 20,11 | 11.051.200 | 20,14 | 19,84 | 19,94 | 00:00:00 | | 2015-06-29 | 19,56 | 8.294.300 | 20,25 | 19,54 | 20,05 | 00:00:00 | | 2015-07-07 | 20,94 | 8.606.200 | 21,05 | 20,60 | 20,65 | 00:00:00 | | 2015-07-08 | 20,65 | 5.426.800 | 20,93 | 20,62 | 20,82 | 00:00:00 | | 2015-07-10 | 20,65 | 5.073.900 | 20,86 | 20,59 | 20,74 | 00:00:00 | | 2015-07-20 | 21,13 | 2.717.900 | 21,25 | 21,05 | 21,18 | 00:00:00 | | 2015-07-21 | 20,93 | 4.251.200 | 21,16 | 20,88 | 21,08 | 00:00:00 | | 2015-07-22 | 20,90 | 4.446.200 | 21,09 | 20,86 | 20,96 | 00:00:00 | | 2015-08-03 | 19,35 | 5.809.200 | 19,43 | 19,23 | 19,31 | 00:00:00 | | 2015-08-04 | 19,19 | 5.706.900 | 19,42 | 19,15 | 19,29 | 00:00:00 | | 2015-08-05 | 18,83 | 8.199.600 | 19,34 | 18,74 | 19,31 | 00:00:00 | | 2015-08-06 | 18,95 | 8.135.100 | 19,01 | 18,45 | 18,83 | 00:00:00 | | 2015-08-07 | 18,97 | 6.091.900 | 18,99 | 18,74 | 18,87 | 00:00:00 | | 2015-08-10 | 19,20 | 5.269.500 | 19,26 | 19,08 | 19,14 | 00:00:00 | | 2015-08-11 | 19,16 | 4.270.900 | 19,33 | 19,03 | 19,05 | 00:00:00 | | 2015-08-12 | 19,13 | 6.225.800 | 19,14 | 18,66 | 18,90 | 00:00:00 | | 2015-08-20 | 18,72 | 10.178.100 | 19,07 | 18,68 | 18,97 | 00:00:00 | | 2015-08-21 | 18,29 | 9.243.100 | 18,71 | 18,28 | 18,58 | 00:00:00 | | 2015-08-25 | 17,00 | 10.669.000 | 18,07 | 17,00 | 18,06 | 00:00:00 | | 2015-08-26 | 17,71 | 11.890.900 | 17,75 | 17,10 | 17,44 | 00:00:00 | | 2015-08-27 | 18,17 | 7.014.200 | 18,30 | 17,81 | 17,85 | 00:00:00 | | 2015-08-28 | 18,28 | 6.668.200 | 18,30 | 18,00 | 18,13 | 00:00:00 | | 2015-09-01 | 17,33 | 7.348.700 | 17,64 | 17,18 | 17,35 | 00:00:00 | | 2015-09-02 | 17,46 | 5.187.500 | 17,63 | 17,27 | 17,58 | 00:00:00 | | 2015-09-03 | 17,56 | 5.121.400 | 17,70 | 17,51 | 17,56 | 00:00:00 | | 2015-09-04 | 17,20 | 4.299.100 | 17,43 | 17,07 | 17,32 | 00:00:00 | | 2015-09-09 | 17,33 | 5.643.800 | 17,81 | 17,28 | 17,76 | 00:00:00 | | 2015-09-10 | 17,34 | 7.072.500 | 17,57 | 17,21 | 17,24 | 00:00:00 | | 2015-09-17 | 17,42 | 8.184.500 | 17,82 | 17,19 | 17,40 | 00:00:00 | | 2015-09-18 | 16,53 | 19.778.400 | 17,15 | 16,49 | 17,02 | 00:00:00 | | 2015-09-21 | 16,62 | 7.869.400 | 16,73 | 16,51 | 16,59 | 00:00:00 | | 2015-09-22 | 16,04 | 10.490.200 | 16,47 | 16,04 | 16,47 | 00:00:00 | | 2015-09-23 | 16,17 | 7.462.900 | 16,25 | 15,96 | 16,02 | 00:00:00 | | 2015-10-01 | 16,07 | 14.053.800 | 16,25 | 15,62 | 15,85 | 00:00:00 | | 2015-10-02 | 16,25 | 10.773.500 | 16,27 | 15,69 | 15,87 | 00:00:00 | | 2015-10-08 | 17,85 | 9.592.300 | 17,94 | 17,17 | 17,56 | 00:00:00 | | 2015-10-09 | 17,63 | 7.213.100 | 17,94 | 17,54 | 17,82 | 00:00:00 | | 2015-10-13 | 17,38 | 9.931.400 | 17,66 | 17,26 | 17,65 | 00:00:00 | | 2015-10-14 | 17,28 | 9.290.200 | 17,52 | 17,22 | 17,39 | 00:00:00 | | 2015-10-15 | 17,69 | 6.630.600 | 17,69 | 17,24 | 17,35 | 00:00:00 | | 2015-10-16 | 17,57 | 8.384.800 | 17,86 | 17,50 | 17,73 | 00:00:00 | | 2015-10-20 | 17,69 | 6.211.200 | 17,89 | 17,53 | 17,63 | 00:00:00 | | 2015-10-21 | 17,12 | 10.432.700 | 17,80 | 17,07 | 17,78 | 00:00:00 | | 2015-10-22 | 17,57 | 12.166.400 | 17,59 | 17,14 | 17,22 | 00:00:00 | | 2015-10-23 | 16,54 | 17.472.400 | 17,17 | 16,46 | 17,17 | 00:00:00 | | 2015-10-26 | 16,30 | 15.146.600 | 16,54 | 16,14 | 16,52 | 00:00:00 | | 2015-10-29 | 17,24 | 15.018.300 | 17,33 | 16,64 | 16,86 | 00:00:00 | | 2015-10-30 | 17,33 | 11.654.500 | 17,40 | 16,92 | 17,26 | 00:00:00 | | 2015-11-02 | 17,60 | 11.563.200 | 17,75 | 17,20 | 17,33 | 00:00:00 | | 2015-11-09 | 17,14 | 8.530.400 | 17,42 | 17,02 | 17,35 | 00:00:00 | | 2015-11-10 | 17,21 | 6.181.300 | 17,29 | 17,02 | 17,15 | 00:00:00 | | 2015-11-11 | 17,15 | 6.449.400 | 17,33 | 17,11 | 17,23 | 00:00:00 | | 2015-11-17 | 16,39 | 9.049.600 | 16,89 | 16,37 | 16,76 | 00:00:00 | | 2015-11-18 | 16,48 | 9.420.700 | 16,55 | 16,20 | 16,47 | 00:00:00 | | 2015-11-19 | 16,24 | 6.395.000 | 16,64 | 16,18 | 16,55 | 00:00:00 | | 2015-11-20 | 16,11 | 10.760.700 | 16,38 | 15,98 | 16,28 | 00:00:00 | | 2015-11-24 | 16,24 | 7.444.100 | 16,32 | 16,02 | 16,13 | 00:00:00 | | 2015-11-25 | 16,52 | 9.339.100 | 16,63 | 16,25 | 16,25 | 00:00:00 | | 2015-11-27 | 16,62 | 2.923.000 | 16,75 | 16,49 | 16,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
