|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 11,76 | 903.500 | 12,08 | 11,75 | 12,08 | 00:00:00 | | 2001-04-11 | 11,46 | 1.219.400 | 11,79 | 11,35 | 11,76 | 00:00:00 | | 2001-04-12 | 11,45 | 416.300 | 11,45 | 11,31 | 11,40 | 00:00:00 | | 2001-04-16 | 11,58 | 912.400 | 11,58 | 11,42 | 11,50 | 00:00:00 | | 2001-04-17 | 11,70 | 693.600 | 11,75 | 11,46 | 11,60 | 00:00:00 | | 2001-04-18 | 12,13 | 1.295.200 | 12,20 | 11,67 | 11,70 | 00:00:00 | | 2001-04-19 | 12,39 | 738.400 | 12,41 | 11,95 | 12,09 | 00:00:00 | | 2001-04-20 | 12,48 | 790.400 | 12,50 | 12,29 | 12,41 | 00:00:00 | | 2001-04-23 | 12,35 | 451.600 | 12,44 | 12,30 | 12,38 | 00:00:00 | | 2001-04-24 | 12,50 | 546.800 | 12,50 | 12,25 | 12,40 | 00:00:00 | | 2001-04-25 | 12,38 | 493.300 | 12,49 | 12,31 | 12,42 | 00:00:00 | | 2001-04-26 | 12,67 | 870.900 | 12,83 | 12,45 | 12,48 | 00:00:00 | | 2001-04-27 | 12,75 | 856.900 | 12,80 | 12,60 | 12,80 | 00:00:00 | | 2001-04-30 | 12,63 | 606.600 | 12,63 | 12,44 | 12,54 | 00:00:00 | | 2001-05-01 | 12,99 | 403.100 | 12,99 | 12,70 | 12,80 | 00:00:00 | | 2001-05-02 | 13,01 | 1.330.200 | 13,08 | 12,71 | 13,00 | 00:00:00 | | 2001-05-03 | 12,50 | 2.798.700 | 12,61 | 12,48 | 12,48 | 00:00:00 | | 2001-05-04 | 12,51 | 813.300 | 12,64 | 12,42 | 12,50 | 00:00:00 | | 2001-05-07 | 12,45 | 454.800 | 12,53 | 12,29 | 12,49 | 00:00:00 | | 2001-05-08 | 12,63 | 271.300 | 12,75 | 12,53 | 12,75 | 00:00:00 | | 2001-05-09 | 12,94 | 807.400 | 12,99 | 12,67 | 12,95 | 00:00:00 | | 2001-05-10 | 12,97 | 894.300 | 13,00 | 12,92 | 12,98 | 00:00:00 | | 2001-05-11 | 13,00 | 882.500 | 13,08 | 12,98 | 13,00 | 00:00:00 | | 2001-05-14 | 13,00 | 1.037.500 | 13,28 | 13,00 | 13,07 | 00:00:00 | | 2001-05-15 | 13,23 | 749.800 | 13,34 | 13,02 | 13,10 | 00:00:00 | | 2001-05-16 | 13,35 | 828.900 | 13,43 | 13,21 | 13,30 | 00:00:00 | | 2001-05-17 | 13,31 | 896.200 | 13,46 | 13,20 | 13,35 | 00:00:00 | | 2001-05-18 | 13,44 | 816.200 | 13,48 | 13,30 | 13,41 | 00:00:00 | | 2001-05-21 | 13,43 | 785.100 | 13,63 | 13,39 | 13,40 | 00:00:00 | | 2001-05-22 | 13,55 | 1.267.700 | 13,56 | 13,40 | 13,45 | 00:00:00 | | 2001-05-23 | 13,85 | 784.700 | 13,90 | 13,52 | 13,65 | 00:00:00 | | 2001-05-24 | 13,86 | 779.700 | 13,90 | 13,67 | 13,83 | 00:00:00 | | 2001-05-25 | 13,89 | 436.900 | 13,95 | 13,70 | 13,90 | 00:00:00 | | 2001-05-29 | 13,71 | 647.200 | 13,90 | 13,71 | 13,79 | 00:00:00 | | 2001-05-30 | 12,96 | 3.936.800 | 13,10 | 12,90 | 13,00 | 00:00:00 | | 2001-05-31 | 12,94 | 2.123.100 | 13,09 | 12,85 | 13,05 | 00:00:00 | | 2001-06-01 | 12,90 | 673.700 | 12,98 | 12,81 | 12,95 | 00:00:00 | | 2001-06-04 | 12,60 | 1.234.100 | 12,90 | 12,49 | 12,90 | 00:00:00 | | 2001-06-05 | 12,57 | 1.329.200 | 12,67 | 12,25 | 12,60 | 00:00:00 | | 2001-06-06 | 12,71 | 999.900 | 12,86 | 12,59 | 12,67 | 00:00:00 | | 2001-06-07 | 12,38 | 1.318.800 | 12,80 | 12,25 | 12,75 | 00:00:00 | | 2001-06-08 | 12,27 | 507.300 | 12,48 | 12,22 | 12,40 | 00:00:00 | | 2001-06-11 | 12,48 | 725.800 | 12,52 | 12,26 | 12,40 | 00:00:00 | | 2001-06-12 | 12,49 | 715.400 | 12,53 | 12,26 | 12,40 | 00:00:00 | | 2001-06-13 | 12,72 | 879.500 | 12,79 | 12,35 | 12,59 | 00:00:00 | | 2001-06-14 | 12,80 | 859.100 | 12,85 | 12,70 | 12,72 | 00:00:00 | | 2001-06-15 | 12,88 | 1.279.000 | 12,88 | 12,70 | 12,87 | 00:00:00 | | 2001-06-18 | 12,88 | 701.500 | 12,88 | 12,73 | 12,88 | 00:00:00 | | 2001-06-19 | 12,85 | 584.200 | 12,92 | 12,77 | 12,90 | 00:00:00 | | 2001-06-20 | 12,85 | 751.000 | 12,90 | 12,73 | 12,82 | 00:00:00 | | 2001-06-21 | 12,70 | 600.300 | 12,85 | 12,68 | 12,85 | 00:00:00 | | 2001-06-22 | 12,30 | 541.300 | 12,71 | 12,30 | 12,71 | 00:00:00 | | 2001-06-25 | 12,39 | 1.020.700 | 12,50 | 12,25 | 12,45 | 00:00:00 | | 2001-06-26 | 12,67 | 590.100 | 12,69 | 12,41 | 12,49 | 00:00:00 | | 2001-06-27 | 12,48 | 792.400 | 12,59 | 12,26 | 12,41 | 00:00:00 | | 2001-06-28 | 12,31 | 714.300 | 12,59 | 12,25 | 12,48 | 00:00:00 | | 2001-06-29 | 12,52 | 790.400 | 12,72 | 12,41 | 12,41 | 00:00:00 | | 2001-07-02 | 12,42 | 494.700 | 12,56 | 12,27 | 12,51 | 00:00:00 | | 2001-07-03 | 12,41 | 356.400 | 12,52 | 12,40 | 12,42 | 00:00:00 | | 2001-07-05 | 12,69 | 836.400 | 12,71 | 12,45 | 12,51 | 00:00:00 | | 2001-07-06 | 12,55 | 1.057.700 | 12,71 | 12,38 | 12,71 | 00:00:00 | | 2001-07-09 | 12,35 | 803.800 | 12,54 | 12,25 | 12,45 | 00:00:00 | | 2001-07-10 | 12,27 | 916.400 | 12,35 | 12,22 | 12,35 | 00:00:00 | | 2001-07-11 | 12,26 | 726.600 | 12,31 | 12,19 | 12,30 | 00:00:00 | | 2001-07-12 | 12,30 | 676.900 | 12,52 | 12,22 | 12,36 | 00:00:00 | | 2001-07-13 | 12,66 | 783.900 | 12,75 | 12,30 | 12,30 | 00:00:00 | | 2001-07-16 | 12,70 | 424.200 | 12,77 | 12,64 | 12,67 | 00:00:00 | | 2001-07-17 | 12,86 | 318.100 | 12,86 | 12,63 | 12,70 | 00:00:00 | | 2001-07-18 | 13,13 | 1.164.900 | 13,13 | 12,85 | 12,96 | 00:00:00 | | 2001-07-19 | 12,94 | 520.600 | 13,15 | 12,89 | 13,15 | 00:00:00 | | 2001-07-20 | 13,00 | 389.600 | 13,14 | 12,91 | 13,02 | 00:00:00 | | 2001-07-23 | 12,81 | 383.600 | 13,01 | 12,72 | 13,00 | 00:00:00 | | 2001-07-24 | 12,70 | 898.400 | 12,95 | 12,60 | 12,81 | 00:00:00 | | 2001-07-25 | 12,70 | 398.200 | 12,90 | 12,55 | 12,90 | 00:00:00 | | 2001-07-26 | 12,65 | 754.500 | 12,86 | 12,58 | 12,80 | 00:00:00 | | 2001-07-27 | 12,86 | 291.000 | 12,87 | 12,71 | 12,75 | 00:00:00 | | 2001-07-30 | 12,63 | 985.500 | 12,96 | 12,45 | 12,96 | 00:00:00 | | 2001-07-31 | 12,65 | 800.200 | 12,74 | 12,50 | 12,64 | 00:00:00 | | 2001-08-01 | 13,02 | 1.207.300 | 13,11 | 12,76 | 13,10 | 00:00:00 | | 2001-08-02 | 13,30 | 923.300 | 13,30 | 12,95 | 13,15 | 00:00:00 | | 2001-08-03 | 13,34 | 665.900 | 13,39 | 13,18 | 13,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
