|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-07-24 | 17,97 | 4.947.733 | 18,01 | 17,85 | 17,94 | 00:00:00 | | 2017-07-25 | 18,44 | 8.845.009 | 18,46 | 17,91 | 18,06 | 00:00:00 | | 2017-07-26 | 18,02 | 8.966.077 | 18,56 | 17,96 | 18,46 | 00:00:00 | | 2017-07-27 | 18,68 | 8.918.030 | 18,76 | 18,02 | 18,02 | 00:00:00 | | 2017-07-28 | 18,71 | 6.098.116 | 18,87 | 18,58 | 18,68 | 00:00:00 | | 2017-07-31 | 18,66 | 17.213.217 | 18,81 | 18,40 | 18,67 | 00:00:00 | | 2017-08-01 | 18,65 | 6.823.438 | 18,70 | 18,37 | 18,45 | 00:00:00 | | 2017-08-02 | 18,64 | 7.519.826 | 18,85 | 18,36 | 18,83 | 00:00:00 | | 2017-08-03 | 18,39 | 4.563.957 | 18,72 | 18,37 | 18,61 | 00:00:00 | | 2017-08-04 | 18,65 | 4.053.197 | 18,70 | 18,37 | 18,45 | 00:00:00 | | 2017-08-07 | 18,74 | 2.685.843 | 18,79 | 18,59 | 18,67 | 00:00:00 | | 2017-08-08 | 18,21 | 7.784.573 | 18,70 | 18,16 | 18,52 | 00:00:00 | | 2017-08-09 | 17,97 | 4.853.522 | 18,21 | 17,84 | 18,21 | 00:00:00 | | 2017-08-10 | 17,83 | 3.980.208 | 17,97 | 17,79 | 17,91 | 00:00:00 | | 2017-08-11 | 17,85 | 6.194.835 | 17,95 | 17,69 | 17,78 | 00:00:00 | | 2017-08-14 | 18,00 | 6.149.615 | 18,16 | 17,89 | 17,94 | 00:00:00 | | 2017-08-15 | 17,95 | 3.598.312 | 18,06 | 17,86 | 18,03 | 00:00:00 | | 2017-08-16 | 18,23 | 4.729.973 | 18,25 | 18,01 | 18,01 | 00:00:00 | | 2017-08-17 | 17,92 | 6.867.367 | 18,40 | 17,85 | 18,24 | 00:00:00 | | 2017-08-18 | 17,43 | 8.324.241 | 17,96 | 17,42 | 17,87 | 00:00:00 | | 2017-08-21 | 17,38 | 8.324.425 | 17,52 | 17,26 | 17,47 | 00:00:00 | | 2017-08-22 | 17,65 | 7.358.434 | 17,70 | 17,38 | 17,44 | 00:00:00 | | 2017-08-23 | 17,57 | 5.298.081 | 17,80 | 17,55 | 17,58 | 00:00:00 | | 2017-08-24 | 17,60 | 5.555.995 | 17,85 | 17,56 | 17,72 | 00:00:00 | | 2017-08-25 | 17,70 | 3.343.318 | 17,77 | 17,54 | 17,62 | 00:00:00 | | 2017-08-28 | 17,53 | 4.141.935 | 17,84 | 17,46 | 17,77 | 00:00:00 | | 2017-08-29 | 17,68 | 4.484.911 | 17,70 | 17,34 | 17,38 | 00:00:00 | | 2017-08-30 | 18,02 | 5.943.371 | 18,05 | 17,60 | 17,66 | 00:00:00 | | 2017-08-31 | 18,12 | 7.082.188 | 18,16 | 17,93 | 18,09 | 00:00:00 | | 2017-09-01 | 18,14 | 3.406.142 | 18,21 | 18,00 | 18,15 | 00:00:00 | | 2017-09-05 | 17,62 | 6.520.669 | 18,17 | 17,55 | 18,14 | 00:00:00 | | 2017-09-06 | 17,98 | 7.071.577 | 18,01 | 17,62 | 17,68 | 00:00:00 | | 2017-09-07 | 17,94 | 3.383.775 | 18,03 | 17,79 | 18,01 | 00:00:00 | | 2017-09-08 | 18,15 | 7.476.290 | 18,31 | 17,86 | 17,91 | 00:00:00 | | 2017-09-11 | 18,21 | 5.525.091 | 18,51 | 18,20 | 18,32 | 00:00:00 | | 2017-09-12 | 18,38 | 5.232.773 | 18,45 | 18,21 | 18,23 | 00:00:00 | | 2017-09-13 | 18,44 | 5.620.815 | 18,49 | 18,27 | 18,35 | 00:00:00 | | 2017-09-14 | 18,27 | 6.057.908 | 18,48 | 18,21 | 18,37 | 00:00:00 | | 2017-09-15 | 18,25 | 6.167.540 | 18,39 | 18,07 | 18,26 | 00:00:00 | | 2017-09-18 | 18,31 | 4.359.520 | 18,37 | 18,23 | 18,28 | 00:00:00 | | 2017-09-19 | 18,34 | 4.869.312 | 18,37 | 18,05 | 18,29 | 00:00:00 | | 2017-09-20 | 18,46 | 4.772.494 | 18,48 | 18,22 | 18,30 | 00:00:00 | | 2017-09-21 | 18,29 | 4.354.310 | 18,55 | 18,27 | 18,47 | 00:00:00 | | 2017-09-22 | 18,33 | 4.600.113 | 18,41 | 18,26 | 18,33 | 00:00:00 | | 2017-09-25 | 18,36 | 4.073.718 | 18,64 | 18,33 | 18,35 | 00:00:00 | | 2017-09-26 | 18,50 | 3.931.706 | 18,58 | 18,36 | 18,38 | 00:00:00 | | 2017-09-27 | 18,54 | 6.086.659 | 18,67 | 18,45 | 18,61 | 00:00:00 | | 2017-09-28 | 18,49 | 4.834.288 | 18,52 | 18,14 | 18,30 | 00:00:00 | | 2017-09-29 | 18,49 | 10.329.627 | 18,53 | 18,28 | 18,45 | 00:00:00 | | 2017-10-02 | 18,43 | 5.027.093 | 18,57 | 18,37 | 18,48 | 00:00:00 | | 2017-10-03 | 18,24 | 4.858.376 | 18,48 | 18,17 | 18,44 | 00:00:00 | | 2017-10-04 | 18,20 | 9.907.560 | 18,34 | 18,14 | 18,24 | 00:00:00 | | 2017-10-05 | 18,32 | 8.364.300 | 18,44 | 18,23 | 18,28 | 00:00:00 | | 2017-10-06 | 18,34 | 5.386.550 | 18,45 | 18,19 | 18,28 | 00:00:00 | | 2017-10-09 | 18,39 | 3.976.768 | 18,42 | 18,34 | 18,34 | 00:00:00 | | 2017-10-10 | 18,55 | 5.033.706 | 18,62 | 18,38 | 18,42 | 00:00:00 | | 2017-10-11 | 18,67 | 5.342.274 | 18,74 | 18,51 | 18,55 | 00:00:00 | | 2017-10-12 | 19,40 | 11.372.302 | 19,41 | 18,71 | 18,84 | 00:00:00 | | 2017-10-13 | 19,51 | 7.702.068 | 19,56 | 19,18 | 19,44 | 00:00:00 | | 2017-10-16 | 19,40 | 5.313.440 | 19,53 | 19,32 | 19,50 | 00:00:00 | | 2017-10-17 | 19,34 | 3.859.877 | 19,42 | 19,26 | 19,39 | 00:00:00 | | 2017-10-18 | 19,85 | 9.807.603 | 19,87 | 19,33 | 19,33 | 00:00:00 | | 2017-10-19 | 19,83 | 7.295.365 | 19,96 | 19,67 | 19,78 | 00:00:00 | | 2017-10-20 | 19,46 | 11.375.875 | 19,83 | 19,39 | 19,83 | 00:00:00 | | 2017-10-23 | 19,33 | 5.905.001 | 19,63 | 19,30 | 19,53 | 00:00:00 | | 2017-10-24 | 19,66 | 7.233.378 | 19,66 | 19,35 | 19,38 | 00:00:00 | | 2017-10-25 | 19,35 | 5.957.783 | 19,68 | 19,27 | 19,62 | 00:00:00 | | 2017-10-26 | 19,40 | 4.281.768 | 19,48 | 19,24 | 19,46 | 00:00:00 | | 2017-10-27 | 19,44 | 6.057.933 | 19,55 | 19,26 | 19,39 | 00:00:00 | | 2017-10-30 | 19,30 | 7.288.062 | 19,51 | 19,26 | 19,43 | 00:00:00 | | 2017-10-31 | 19,56 | 6.982.483 | 19,57 | 19,29 | 19,37 | 00:00:00 | | 2017-11-01 | 19,73 | 7.486.043 | 19,88 | 19,58 | 19,66 | 00:00:00 | | 2017-11-02 | 19,46 | 9.998.138 | 19,51 | 19,06 | 19,43 | 00:00:00 | | 2017-11-03 | 19,63 | 5.001.327 | 19,88 | 19,35 | 19,42 | 00:00:00 | | 2017-12-12 | 19,85 | 7.558.474 | 19,86 | 19,64 | 19,86 | 00:00:00 | | 2017-12-13 | 19,85 | 7.739.032 | 19,94 | 19,77 | 19,87 | 00:00:00 | | 2017-12-14 | 19,78 | 4.780.026 | 19,88 | 19,65 | 19,84 | 00:00:00 | | 2017-12-15 | 20,14 | 9.935.090 | 20,17 | 19,81 | 19,95 | 00:00:00 | | 2017-12-18 | 20,58 | 7.967.010 | 20,63 | 20,21 | 20,24 | 00:00:00 | | 2017-12-19 | 20,28 | 6.555.691 | 20,65 | 20,19 | 20,50 | 00:00:00 | | 2017-12-20 | 20,05 | 7.218.272 | 20,43 | 20,03 | 20,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
