|
 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 | | 2016-12-28 | 18,57 | 4.592.000 | 18,78 | 18,44 | 18,69 | 00:00:00 | | 2017-01-03 | 19,13 | 8.857.400 | 19,13 | 18,82 | 19,04 | 00:00:00 | | 2017-01-09 | 18,20 | 12.417.800 | 18,32 | 17,94 | 18,28 | 00:00:00 | | 2017-01-10 | 18,03 | 10.722.500 | 18,50 | 18,00 | 18,29 | 00:00:00 | | 2017-01-11 | 18,18 | 10.441.000 | 18,34 | 17,96 | 18,13 | 00:00:00 | | 2017-01-23 | 18,24 | 5.104.200 | 18,31 | 18,12 | 18,27 | 00:00:00 | | 2017-01-31 | 18,07 | 17.109.200 | 18,19 | 17,81 | 17,96 | 00:00:00 | | 2017-02-01 | 17,87 | 7.360.800 | 18,38 | 17,84 | 18,15 | 00:00:00 | | 2017-02-02 | 17,91 | 7.878.600 | 18,00 | 17,79 | 17,83 | 00:00:00 | | 2017-02-14 | 18,75 | 7.861.100 | 18,76 | 18,24 | 18,52 | 00:00:00 | | 2017-02-15 | 18,62 | 9.699.900 | 18,72 | 18,26 | 18,65 | 00:00:00 | | 2017-02-16 | 18,58 | 8.981.800 | 18,92 | 18,56 | 18,65 | 00:00:00 | | 2017-02-17 | 18,39 | 8.351.700 | 18,57 | 18,11 | 18,57 | 00:00:00 | | 2017-02-22 | 18,35 | 14.826.900 | 20,21 | 18,16 | 19,71 | 00:00:00 | | 2017-02-23 | 18,03 | 11.413.600 | 18,47 | 17,83 | 18,41 | 00:00:00 | | 2017-02-27 | 18,21 | 8.180.400 | 18,30 | 17,91 | 18,02 | 00:00:00 | | 2017-03-07 | 18,18 | 5.548.600 | 18,48 | 18,08 | 18,40 | 00:00:00 | | 2017-03-08 | 18,13 | 5.546.700 | 18,43 | 17,99 | 18,11 | 00:00:00 | | 2017-03-09 | 17,84 | 7.041.700 | 18,28 | 17,71 | 18,18 | 00:00:00 | | 2017-03-10 | 17,91 | 5.559.700 | 18,09 | 17,73 | 17,84 | 00:00:00 | | 2017-03-21 | 17,97 | 6.475.700 | 18,55 | 17,93 | 18,42 | 00:00:00 | | 2017-03-22 | 18,09 | 6.128.000 | 18,15 | 17,68 | 17,97 | 00:00:00 | | 2017-03-27 | 18,02 | 5.329.000 | 18,09 | 17,83 | 17,95 | 00:00:00 | | 2017-04-03 | 18,37 | 5.142.100 | 18,66 | 18,20 | 18,65 | 00:00:00 | | 2017-04-04 | 18,30 | 5.680.400 | 18,43 | 18,18 | 18,27 | 00:00:00 | | 2017-04-05 | 18,26 | 6.529.200 | 18,68 | 18,20 | 18,41 | 00:00:00 | | 2017-04-17 | 18,47 | 7.523.300 | 18,61 | 18,40 | 18,50 | 00:00:00 | | 2017-04-27 | 19,24 | 7.375.800 | 19,34 | 19,07 | 19,27 | 00:00:00 | | 2017-05-09 | 17,83 | 8.151.600 | 18,11 | 17,72 | 17,85 | 00:00:00 | | 2017-05-10 | 18,01 | 7.770.700 | 18,11 | 17,64 | 17,79 | 00:00:00 | | 2017-05-11 | 17,68 | 5.889.127 | 17,89 | 17,52 | 17,88 | 00:00:00 | | 2017-05-12 | 17,48 | 4.895.871 | 17,73 | 17,45 | 17,62 | 00:00:00 | | 2017-05-15 | 17,75 | 5.563.788 | 17,81 | 17,54 | 17,55 | 00:00:00 | | 2017-05-16 | 17,68 | 8.285.642 | 17,82 | 17,61 | 17,73 | 00:00:00 | | 2017-05-17 | 17,64 | 9.140.775 | 17,72 | 17,34 | 17,50 | 00:00:00 | | 2017-05-18 | 18,03 | 12.102.679 | 18,16 | 17,35 | 17,57 | 00:00:00 | | 2017-05-19 | 18,09 | 6.845.428 | 18,19 | 17,94 | 18,07 | 00:00:00 | | 2017-05-22 | 18,11 | 7.417.411 | 18,32 | 18,06 | 18,12 | 00:00:00 | | 2017-05-23 | 18,16 | 4.916.184 | 18,38 | 18,09 | 18,17 | 00:00:00 | | 2017-05-24 | 18,21 | 5.722.096 | 18,31 | 17,98 | 18,19 | 00:00:00 | | 2017-05-25 | 18,09 | 5.152.078 | 18,32 | 17,98 | 18,21 | 00:00:00 | | 2017-05-26 | 18,07 | 3.222.189 | 18,19 | 18,03 | 18,04 | 00:00:00 | | 2017-05-30 | 17,85 | 3.742.474 | 18,08 | 17,84 | 18,07 | 00:00:00 | | 2017-05-31 | 17,99 | 10.341.620 | 18,02 | 17,67 | 17,96 | 00:00:00 | | 2017-06-01 | 17,88 | 8.610.713 | 18,10 | 17,86 | 18,02 | 00:00:00 | | 2017-06-02 | 18,17 | 9.817.451 | 18,19 | 17,93 | 17,98 | 00:00:00 | | 2017-06-05 | 17,87 | 8.022.576 | 18,17 | 17,87 | 18,15 | 00:00:00 | | 2017-06-06 | 17,85 | 6.994.842 | 17,98 | 17,64 | 17,83 | 00:00:00 | | 2017-06-07 | 17,98 | 4.695.919 | 18,03 | 17,66 | 17,87 | 00:00:00 | | 2017-06-08 | 18,14 | 7.312.382 | 18,32 | 17,82 | 17,96 | 00:00:00 | | 2017-06-09 | 18,38 | 8.082.257 | 18,69 | 18,15 | 18,17 | 00:00:00 | | 2017-06-12 | 18,63 | 8.545.759 | 18,90 | 18,39 | 18,39 | 00:00:00 | | 2017-06-13 | 18,70 | 6.140.757 | 18,91 | 18,57 | 18,63 | 00:00:00 | | 2017-06-14 | 18,57 | 6.466.964 | 18,84 | 18,46 | 18,80 | 00:00:00 | | 2017-06-15 | 18,59 | 5.982.049 | 18,66 | 18,37 | 18,40 | 00:00:00 | | 2017-06-16 | 18,74 | 11.894.857 | 18,79 | 18,50 | 18,63 | 00:00:00 | | 2017-06-19 | 19,10 | 6.640.690 | 19,14 | 18,77 | 18,82 | 00:00:00 | | 2017-06-20 | 18,92 | 4.551.543 | 19,16 | 18,80 | 19,12 | 00:00:00 | | 2017-06-21 | 18,60 | 5.827.707 | 18,99 | 18,46 | 18,93 | 00:00:00 | | 2017-06-22 | 18,67 | 4.668.304 | 18,75 | 18,50 | 18,60 | 00:00:00 | | 2017-06-23 | 18,72 | 5.935.747 | 18,83 | 18,63 | 18,71 | 00:00:00 | | 2017-06-26 | 18,95 | 2.718.539 | 18,96 | 18,75 | 18,75 | 00:00:00 | | 2017-06-27 | 18,81 | 5.868.974 | 19,13 | 18,80 | 18,92 | 00:00:00 | | 2017-06-28 | 18,60 | 4.591.791 | 18,91 | 18,57 | 18,70 | 00:00:00 | | 2017-06-29 | 18,48 | 5.437.643 | 18,77 | 18,40 | 18,63 | 00:00:00 | | 2017-06-30 | 18,27 | 5.796.423 | 18,61 | 18,20 | 18,60 | 00:00:00 | | 2017-07-03 | 18,81 | 3.175.048 | 18,85 | 18,31 | 18,38 | 00:00:00 | | 2017-07-05 | 18,71 | 5.722.492 | 18,88 | 18,54 | 18,79 | 00:00:00 | | 2017-07-06 | 18,30 | 5.145.621 | 18,70 | 18,24 | 18,61 | 00:00:00 | | 2017-07-07 | 18,26 | 4.507.443 | 18,50 | 18,23 | 18,36 | 00:00:00 | | 2017-07-10 | 17,92 | 6.956.030 | 18,38 | 17,90 | 18,28 | 00:00:00 | | 2017-07-11 | 18,02 | 4.099.591 | 18,05 | 17,78 | 17,96 | 00:00:00 | | 2017-07-12 | 18,05 | 6.323.316 | 18,31 | 17,83 | 18,14 | 00:00:00 | | 2017-07-13 | 18,11 | 3.176.065 | 18,15 | 18,00 | 18,08 | 00:00:00 | | 2017-07-14 | 18,15 | 4.369.772 | 18,32 | 18,09 | 18,14 | 00:00:00 | | 2017-07-17 | 18,48 | 9.329.350 | 18,81 | 18,08 | 18,09 | 00:00:00 | | 2017-07-18 | 18,62 | 7.183.670 | 18,68 | 18,37 | 18,45 | 00:00:00 | | 2017-07-19 | 18,61 | 4.782.674 | 18,70 | 18,54 | 18,66 | 00:00:00 | | 2017-07-20 | 18,05 | 8.526.224 | 18,61 | 18,04 | 18,57 | 00:00:00 | | 2017-07-21 | 17,96 | 9.539.550 | 18,08 | 17,64 | 18,01 | 00:00:00 | | 2017-07-24 | 17,97 | 4.947.733 | 18,01 | 17,85 | 17,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
