|
 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 | | 2015-11-27 | 16,62 | 2.923.000 | 16,75 | 16,49 | 16,54 | 00:00:00 | | 2015-12-07 | 15,91 | 9.509.200 | 16,28 | 15,84 | 16,24 | 00:00:00 | | 2015-12-14 | 15,71 | 10.325.600 | 15,88 | 15,42 | 15,83 | 00:00:00 | | 2015-12-18 | 15,33 | 11.372.700 | 15,76 | 15,28 | 15,64 | 00:00:00 | | 2015-12-29 | 15,93 | 5.793.200 | 15,94 | 15,68 | 15,71 | 00:00:00 | | 2015-12-30 | 15,76 | 4.341.300 | 16,10 | 15,72 | 15,90 | 00:00:00 | | 2015-12-31 | 15,34 | 6.221.700 | 15,74 | 15,33 | 15,72 | 00:00:00 | | 2016-01-05 | 15,39 | 8.954.100 | 15,41 | 15,03 | 15,21 | 00:00:00 | | 2016-01-06 | 15,07 | 8.876.200 | 15,22 | 14,92 | 15,16 | 00:00:00 | | 2016-01-11 | 14,75 | 9.976.400 | 14,84 | 14,45 | 14,47 | 00:00:00 | | 2016-01-14 | 13,78 | 12.012.000 | 13,88 | 13,17 | 13,53 | 00:00:00 | | 2016-01-15 | 13,16 | 10.918.000 | 13,45 | 12,86 | 13,36 | 00:00:00 | | 2016-01-19 | 12,82 | 10.988.900 | 13,50 | 12,80 | 13,28 | 00:00:00 | | 2016-01-20 | 12,83 | 12.411.200 | 13,00 | 12,17 | 12,63 | 00:00:00 | | 2016-01-21 | 13,50 | 14.841.100 | 13,89 | 12,79 | 12,92 | 00:00:00 | | 2016-01-22 | 13,80 | 19.403.800 | 14,31 | 13,58 | 13,75 | 00:00:00 | | 2016-01-25 | 13,57 | 9.520.400 | 13,93 | 13,49 | 13,81 | 00:00:00 | | 2016-02-08 | 13,76 | 12.905.400 | 14,05 | 13,41 | 14,04 | 00:00:00 | | 2016-02-12 | 14,42 | 9.780.900 | 14,48 | 13,98 | 14,07 | 00:00:00 | | 2016-02-16 | 14,84 | 13.932.100 | 14,89 | 14,53 | 14,64 | 00:00:00 | | 2016-02-17 | 14,97 | 20.447.500 | 16,00 | 14,60 | 15,57 | 00:00:00 | | 2016-02-18 | 15,32 | 9.415.100 | 15,52 | 14,89 | 15,04 | 00:00:00 | | 2016-03-08 | 16,27 | 10.660.600 | 16,84 | 16,22 | 16,73 | 00:00:00 | | 2016-03-09 | 16,17 | 9.641.400 | 16,37 | 15,99 | 16,32 | 00:00:00 | | 2016-03-15 | 16,56 | 7.030.200 | 16,73 | 16,37 | 16,65 | 00:00:00 | | 2016-03-16 | 16,91 | 9.317.600 | 16,97 | 16,45 | 16,45 | 00:00:00 | | 2016-03-17 | 16,75 | 14.283.100 | 16,98 | 16,12 | 16,98 | 00:00:00 | | 2016-03-18 | 16,97 | 19.708.300 | 17,08 | 16,76 | 16,81 | 00:00:00 | | 2016-03-21 | 16,82 | 8.185.300 | 17,26 | 16,67 | 16,99 | 00:00:00 | | 2016-03-28 | 16,34 | 5.726.400 | 16,44 | 16,02 | 16,22 | 00:00:00 | | 2016-04-14 | 16,09 | 9.567.600 | 16,29 | 16,04 | 16,13 | 00:00:00 | | 2016-04-15 | 16,21 | 7.308.000 | 16,38 | 16,09 | 16,10 | 00:00:00 | | 2016-04-19 | 15,86 | 7.367.200 | 16,01 | 15,74 | 15,96 | 00:00:00 | | 2016-04-20 | 15,54 | 9.949.800 | 15,91 | 15,53 | 15,85 | 00:00:00 | | 2016-04-21 | 15,59 | 13.519.200 | 15,86 | 15,45 | 15,45 | 00:00:00 | | 2016-04-22 | 15,34 | 19.585.600 | 15,81 | 15,00 | 15,66 | 00:00:00 | | 2016-04-26 | 15,51 | 10.334.800 | 15,64 | 15,28 | 15,33 | 00:00:00 | | 2016-04-27 | 15,94 | 11.879.800 | 15,98 | 15,42 | 15,47 | 00:00:00 | | 2016-04-28 | 15,82 | 15.162.200 | 16,15 | 15,75 | 15,77 | 00:00:00 | | 2016-04-29 | 15,82 | 11.970.800 | 16,10 | 15,14 | 15,37 | 00:00:00 | | 2016-05-06 | 16,36 | 7.601.100 | 16,42 | 16,10 | 16,14 | 00:00:00 | | 2016-05-10 | 16,67 | 5.769.600 | 16,72 | 16,50 | 16,53 | 00:00:00 | | 2016-05-11 | 16,07 | 10.702.400 | 16,69 | 15,98 | 16,65 | 00:00:00 | | 2016-05-19 | 14,66 | 16.963.600 | 14,88 | 14,30 | 14,84 | 00:00:00 | | 2016-05-20 | 14,58 | 7.910.400 | 14,81 | 14,43 | 14,72 | 00:00:00 | | 2016-05-26 | 15,20 | 6.416.700 | 15,38 | 15,12 | 15,34 | 00:00:00 | | 2016-06-03 | 15,65 | 9.266.600 | 15,93 | 15,37 | 15,72 | 00:00:00 | | 2016-06-13 | 15,38 | 5.808.700 | 15,68 | 15,36 | 15,40 | 00:00:00 | | 2016-06-27 | 14,79 | 16.062.500 | 15,54 | 14,77 | 15,52 | 00:00:00 | | 2016-07-18 | 17,09 | 8.023.100 | 17,20 | 16,93 | 16,97 | 00:00:00 | | 2016-08-09 | 18,18 | 10.432.900 | 18,32 | 18,03 | 18,25 | 00:00:00 | | 2016-08-10 | 18,20 | 9.872.200 | 18,35 | 18,07 | 18,24 | 00:00:00 | | 2016-08-11 | 17,99 | 7.471.800 | 18,33 | 17,90 | 18,25 | 00:00:00 | | 2016-08-16 | 18,15 | 5.681.600 | 18,25 | 17,99 | 18,10 | 00:00:00 | | 2016-08-17 | 17,93 | 7.786.300 | 18,17 | 17,58 | 18,17 | 00:00:00 | | 2016-08-18 | 18,10 | 8.500.700 | 18,12 | 17,91 | 17,91 | 00:00:00 | | 2016-08-24 | 18,27 | 6.405.600 | 18,41 | 18,13 | 18,34 | 00:00:00 | | 2016-08-25 | 18,14 | 5.499.900 | 18,29 | 18,11 | 18,19 | 00:00:00 | | 2016-08-29 | 18,01 | 5.036.700 | 18,23 | 17,97 | 18,04 | 00:00:00 | | 2016-08-30 | 18,09 | 4.619.400 | 18,10 | 17,79 | 18,07 | 00:00:00 | | 2016-08-31 | 17,82 | 11.817.500 | 18,21 | 17,65 | 18,06 | 00:00:00 | | 2016-09-01 | 17,57 | 10.995.600 | 17,88 | 17,30 | 17,88 | 00:00:00 | | 2016-09-02 | 17,41 | 6.996.800 | 17,82 | 17,34 | 17,64 | 00:00:00 | | 2016-10-04 | 15,44 | 11.722.600 | 15,71 | 15,37 | 15,57 | 00:00:00 | | 2016-10-05 | 15,41 | 10.685.300 | 15,66 | 15,28 | 15,51 | 00:00:00 | | 2016-10-10 | 15,69 | 8.446.000 | 15,77 | 15,51 | 15,53 | 00:00:00 | | 2016-10-13 | 15,51 | 5.522.500 | 15,57 | 15,31 | 15,43 | 00:00:00 | | 2016-10-14 | 15,44 | 5.936.200 | 15,69 | 15,44 | 15,60 | 00:00:00 | | 2016-10-18 | 15,70 | 6.088.900 | 15,78 | 15,55 | 15,59 | 00:00:00 | | 2016-10-19 | 15,72 | 5.694.000 | 15,86 | 15,69 | 15,76 | 00:00:00 | | 2016-10-28 | 15,00 | 10.015.700 | 15,06 | 14,83 | 14,96 | 00:00:00 | | 2016-11-14 | 17,38 | 20.220.900 | 17,41 | 16,43 | 16,54 | 00:00:00 | | 2016-11-16 | 16,98 | 8.598.400 | 17,22 | 16,92 | 17,06 | 00:00:00 | | 2016-11-17 | 16,69 | 7.779.000 | 17,05 | 16,67 | 17,01 | 00:00:00 | | 2016-11-18 | 16,41 | 8.087.700 | 16,70 | 16,40 | 16,66 | 00:00:00 | | 2016-11-25 | 16,94 | 2.057.000 | 17,02 | 16,50 | 16,89 | 00:00:00 | | 2016-12-06 | 18,48 | 10.893.000 | 18,62 | 18,21 | 18,31 | 00:00:00 | | 2016-12-19 | 19,18 | 6.628.300 | 19,19 | 18,93 | 19,11 | 00:00:00 | | 2016-12-20 | 19,12 | 9.259.200 | 19,30 | 18,90 | 19,24 | 00:00:00 | | 2016-12-21 | 19,17 | 12.418.200 | 19,51 | 19,11 | 19,17 | 00:00:00 | | 2016-12-28 | 18,57 | 4.592.000 | 18,78 | 18,44 | 18,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
