|
 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 | | 2017-12-20 | 20,05 | 7.218.272 | 20,43 | 20,03 | 20,40 | 00:00:00 | | 2017-12-21 | 20,05 | 4.897.569 | 20,27 | 20,00 | 20,19 | 00:00:00 | | 2017-12-22 | 20,14 | 4.285.188 | 20,16 | 20,03 | 20,09 | 00:00:00 | | 2017-12-26 | 20,18 | 2.008.919 | 20,29 | 20,13 | 20,15 | 00:00:00 | | 2017-12-27 | 20,15 | 3.058.443 | 20,26 | 20,12 | 20,23 | 00:00:00 | | 2017-12-28 | 20,12 | 3.209.037 | 20,13 | 19,84 | 19,97 | 00:00:00 | | 2017-12-29 | 19,85 | 2.943.709 | 20,13 | 19,85 | 20,13 | 00:00:00 | | 2018-01-02 | 19,94 | 3.964.738 | 20,03 | 19,77 | 19,97 | 00:00:00 | | 2018-01-03 | 19,87 | 4.114.256 | 20,08 | 19,82 | 19,94 | 00:00:00 | | 2018-01-04 | 19,82 | 4.871.862 | 20,00 | 19,79 | 19,85 | 00:00:00 | | 2018-01-05 | 19,86 | 3.765.825 | 19,90 | 19,72 | 19,87 | 00:00:00 | | 2018-01-08 | 20,39 | 8.202.953 | 20,41 | 19,89 | 20,00 | 00:00:00 | | 2018-01-09 | 20,44 | 8.961.488 | 20,47 | 20,26 | 20,40 | 00:00:00 | | 2018-01-10 | 20,65 | 10.161.943 | 20,82 | 20,26 | 20,35 | 00:00:00 | | 2018-01-11 | 20,57 | 8.056.726 | 20,78 | 20,44 | 20,76 | 00:00:00 | | 2018-01-12 | 20,36 | 5.164.298 | 20,66 | 20,31 | 20,63 | 00:00:00 | | 2018-01-16 | 20,32 | 7.581.359 | 20,72 | 20,30 | 20,40 | 00:00:00 | | 2018-01-17 | 20,93 | 6.382.614 | 20,96 | 20,37 | 20,43 | 00:00:00 | | 2018-01-18 | 20,50 | 6.313.027 | 20,89 | 20,45 | 20,89 | 00:00:00 | | 2018-01-19 | 20,72 | 6.044.379 | 20,75 | 20,50 | 20,50 | 00:00:00 | | 2018-01-22 | 20,81 | 3.987.652 | 20,82 | 20,66 | 20,76 | 00:00:00 | | 2018-01-23 | 21,30 | 5.075.950 | 21,34 | 20,78 | 20,84 | 00:00:00 | | 2018-01-24 | 21,29 | 6.469.700 | 21,53 | 21,21 | 21,32 | 00:00:00 | | 2018-01-25 | 21,17 | 4.806.319 | 21,43 | 21,04 | 21,31 | 00:00:00 | | 2018-01-26 | 21,24 | 3.070.110 | 21,30 | 21,08 | 21,27 | 00:00:00 | | 2018-01-29 | 20,95 | 3.415.755 | 21,21 | 20,90 | 21,14 | 00:00:00 | | 2018-01-30 | 20,83 | 4.293.708 | 20,93 | 20,73 | 20,83 | 00:00:00 | | 2018-01-31 | 20,76 | 9.306.173 | 21,11 | 20,64 | 20,87 | 00:00:00 | | 2018-02-01 | 20,57 | 4.943.936 | 20,89 | 20,47 | 20,76 | 00:00:00 | | 2018-02-02 | 20,11 | 5.468.336 | 20,54 | 20,04 | 20,44 | 00:00:00 | | 2018-02-05 | 19,35 | 8.179.449 | 20,20 | 19,24 | 20,05 | 00:00:00 | | 2018-02-06 | 19,42 | 11.623.470 | 19,53 | 18,76 | 19,04 | 00:00:00 | | 2018-02-07 | 19,45 | 6.088.748 | 19,78 | 19,30 | 19,36 | 00:00:00 | | 2018-02-08 | 18,75 | 7.530.744 | 19,47 | 18,74 | 19,45 | 00:00:00 | | 2018-02-09 | 19,52 | 10.623.060 | 19,69 | 18,82 | 18,97 | 00:00:00 | | 2018-02-12 | 19,42 | 8.829.934 | 19,63 | 18,96 | 19,58 | 00:00:00 | | 2018-02-13 | 19,52 | 6.740.794 | 19,61 | 19,05 | 19,30 | 00:00:00 | | 2018-02-14 | 19,64 | 12.633.199 | 19,64 | 19,13 | 19,33 | 00:00:00 | | 2018-02-15 | 19,56 | 9.926.359 | 19,76 | 19,27 | 19,70 | 00:00:00 | | 2018-02-16 | 19,88 | 6.942.374 | 19,94 | 19,52 | 19,59 | 00:00:00 | | 2018-02-20 | 19,51 | 5.870.580 | 19,96 | 19,50 | 19,80 | 00:00:00 | | 2018-02-21 | 19,22 | 7.825.489 | 19,57 | 19,18 | 19,30 | 00:00:00 | | 2018-02-22 | 19,11 | 12.577.331 | 19,55 | 18,50 | 18,80 | 00:00:00 | | 2018-02-23 | 19,21 | 6.510.223 | 19,29 | 19,06 | 19,20 | 00:00:00 | | 2018-02-26 | 19,00 | 5.479.064 | 19,38 | 18,98 | 19,25 | 00:00:00 | | 2018-02-27 | 18,49 | 8.070.265 | 19,08 | 18,47 | 19,06 | 00:00:00 | | 2018-02-28 | 18,56 | 11.515.337 | 18,91 | 18,50 | 18,54 | 00:00:00 | | 2018-03-01 | 18,41 | 8.839.260 | 18,74 | 18,23 | 18,51 | 00:00:00 | | 2018-03-02 | 18,44 | 9.953.206 | 18,50 | 17,98 | 18,30 | 00:00:00 | | 2018-03-05 | 18,12 | 15.680.922 | 18,35 | 18,02 | 18,25 | 00:00:00 | | 2018-03-06 | 18,20 | 10.785.968 | 18,30 | 18,05 | 18,13 | 00:00:00 | | 2018-03-07 | 18,54 | 8.599.688 | 18,64 | 18,08 | 18,10 | 00:00:00 | | 2018-03-08 | 18,61 | 5.570.651 | 18,63 | 18,38 | 18,58 | 00:00:00 | | 2018-03-09 | 18,91 | 4.854.544 | 18,91 | 18,61 | 18,74 | 00:00:00 | | 2018-03-12 | 18,73 | 8.214.687 | 18,90 | 18,68 | 18,86 | 00:00:00 | | 2018-03-13 | 18,70 | 6.579.168 | 18,92 | 18,65 | 18,80 | 00:00:00 | | 2018-03-14 | 18,92 | 7.986.314 | 19,05 | 18,76 | 18,78 | 00:00:00 | | 2018-03-15 | 19,05 | 6.008.682 | 19,07 | 18,81 | 18,96 | 00:00:00 | | 2018-03-16 | 19,18 | 6.037.259 | 19,23 | 18,93 | 19,08 | 00:00:00 | | 2018-03-19 | 18,94 | 4.244.117 | 19,15 | 18,76 | 19,13 | 00:00:00 | | 2018-03-20 | 18,92 | 4.239.746 | 19,13 | 18,85 | 18,99 | 00:00:00 | | 2018-03-21 | 18,75 | 4.487.570 | 18,96 | 18,66 | 18,90 | 00:00:00 | | 2018-03-22 | 18,40 | 5.481.857 | 18,80 | 18,40 | 18,65 | 00:00:00 | | 2018-03-23 | 17,98 | 4.467.262 | 18,46 | 17,94 | 18,45 | 00:00:00 | | 2018-03-26 | 18,39 | 4.110.995 | 18,46 | 18,09 | 18,16 | 00:00:00 | | 2018-03-27 | 18,33 | 4.681.666 | 18,58 | 18,20 | 18,39 | 00:00:00 | | 2018-03-28 | 18,57 | 7.560.114 | 18,84 | 18,40 | 18,40 | 00:00:00 | | 2018-03-29 | 18,64 | 6.308.287 | 18,81 | 18,52 | 18,60 | 00:00:00 | | 2018-04-02 | 18,29 | 5.589.266 | 18,70 | 18,14 | 18,66 | 00:00:00 | | 2018-04-03 | 18,65 | 5.036.799 | 18,72 | 18,33 | 18,38 | 00:00:00 | | 2018-04-04 | 18,81 | 4.377.410 | 18,83 | 18,40 | 18,48 | 00:00:00 | | 2018-04-05 | 18,64 | 6.879.578 | 18,92 | 18,55 | 18,85 | 00:00:00 | | 2018-04-06 | 18,45 | 4.161.222 | 18,73 | 18,36 | 18,56 | 00:00:00 | | 2018-04-09 | 18,24 | 5.223.612 | 18,54 | 18,23 | 18,50 | 00:00:00 | | 2018-04-10 | 18,25 | 7.553.298 | 18,50 | 18,22 | 18,41 | 00:00:00 | | 2018-04-11 | 18,48 | 6.500.377 | 18,62 | 18,16 | 18,21 | 00:00:00 | | 2018-04-12 | 19,23 | 12.637.881 | 19,34 | 18,43 | 18,58 | 00:00:00 | | 2018-04-13 | 19,14 | 7.027.600 | 19,40 | 19,04 | 19,33 | 00:00:00 | | 2018-04-16 | 19,45 | 4.956.875 | 19,57 | 19,25 | 19,29 | 00:00:00 | | 2018-04-17 | 19,67 | 8.179.391 | 19,71 | 19,39 | 19,46 | 00:00:00 | | 2018-04-18 | 19,78 | 4.961.213 | 19,87 | 19,59 | 19,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
