|
 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 | | 2018-04-18 | 19,78 | 4.961.213 | 19,87 | 19,59 | 19,72 | 00:00:00 | | 2018-04-19 | 19,46 | 5.539.873 | 19,78 | 19,37 | 19,73 | 00:00:00 | | 2018-04-20 | 19,42 | 4.511.942 | 19,56 | 19,37 | 19,46 | 00:00:00 | | 2018-04-23 | 19,46 | 4.158.171 | 19,53 | 19,33 | 19,44 | 00:00:00 | | 2018-04-24 | 19,30 | 4.451.788 | 19,59 | 19,19 | 19,59 | 00:00:00 | | 2018-04-25 | 19,62 | 6.622.512 | 19,62 | 19,22 | 19,27 | 00:00:00 | | 2018-04-26 | 19,60 | 5.028.666 | 19,74 | 19,50 | 19,62 | 00:00:00 | | 2018-04-27 | 19,75 | 5.002.295 | 19,86 | 19,52 | 19,58 | 00:00:00 | | 2018-04-30 | 19,56 | 6.205.230 | 19,82 | 19,48 | 19,81 | 00:00:00 | | 2018-05-01 | 19,53 | 3.072.020 | 19,64 | 19,34 | 19,58 | 00:00:00 | | 2018-05-02 | 19,43 | 5.904.051 | 19,53 | 19,32 | 19,43 | 00:00:00 | | 2018-05-03 | 19,43 | 8.576.627 | 19,85 | 19,36 | 19,49 | 00:00:00 | | 2018-05-04 | 19,84 | 7.173.868 | 19,99 | 19,40 | 19,46 | 00:00:00 | | 2018-05-07 | 20,12 | 5.588.660 | 20,13 | 19,78 | 19,91 | 00:00:00 | | 2018-05-08 | 20,03 | 6.803.564 | 20,16 | 19,97 | 20,14 | 00:00:00 | | 2018-05-09 | 20,61 | 6.856.463 | 20,63 | 20,06 | 20,11 | 00:00:00 | | 2018-05-10 | 20,92 | 7.188.031 | 20,96 | 20,61 | 20,67 | 00:00:00 | | 2018-05-11 | 20,73 | 5.445.547 | 21,03 | 20,72 | 20,94 | 00:00:00 | | 2018-05-14 | 20,88 | 5.951.113 | 20,96 | 20,65 | 20,80 | 00:00:00 | | 2018-05-15 | 20,34 | 8.669.300 | 20,81 | 20,29 | 20,75 | 00:00:00 | | 2018-05-16 | 20,21 | 9.603.186 | 20,45 | 20,07 | 20,35 | 00:00:00 | | 2018-05-17 | 20,31 | 5.413.679 | 20,44 | 20,25 | 20,28 | 00:00:00 | | 2018-05-18 | 20,50 | 6.262.385 | 20,54 | 20,24 | 20,34 | 00:00:00 | | 2018-05-21 | 21,11 | 8.573.020 | 21,12 | 20,63 | 20,66 | 00:00:00 | | 2018-05-22 | 21,22 | 6.559.761 | 21,29 | 20,97 | 21,10 | 00:00:00 | | 2018-05-23 | 21,41 | 6.020.025 | 21,57 | 21,17 | 21,19 | 00:00:00 | | 2018-05-24 | 21,66 | 9.778.566 | 21,70 | 21,40 | 21,45 | 00:00:00 | | 2018-05-25 | 21,56 | 4.213.409 | 21,73 | 21,47 | 21,65 | 00:00:00 | | 2018-05-29 | 21,52 | 6.433.990 | 21,66 | 21,36 | 21,43 | 00:00:00 | | 2018-05-30 | 21,82 | 4.966.068 | 21,97 | 21,53 | 21,53 | 00:00:00 | | 2018-05-31 | 21,63 | 8.999.757 | 21,88 | 21,62 | 21,78 | 00:00:00 | | 2018-06-01 | 21,91 | 4.679.784 | 22,47 | 21,61 | 21,78 | 00:00:00 | | 2018-06-04 | 22,15 | 4.981.832 | 22,18 | 21,90 | 21,99 | 00:00:00 | | 2018-06-05 | 21,94 | 5.488.267 | 22,09 | 21,86 | 22,07 | 00:00:00 | | 2018-06-06 | 22,25 | 6.469.489 | 22,25 | 21,95 | 22,15 | 00:00:00 | | 2018-06-07 | 22,09 | 4.907.545 | 22,27 | 21,99 | 22,27 | 00:00:00 | | 2018-06-08 | 22,09 | 6.350.689 | 22,14 | 21,87 | 22,01 | 00:00:00 | | 2018-06-11 | 21,57 | 7.143.924 | 21,93 | 21,52 | 21,85 | 00:00:00 | | 2018-06-12 | 21,46 | 7.382.043 | 21,67 | 21,42 | 21,58 | 00:00:00 | | 2018-06-13 | 21,08 | 5.450.433 | 21,60 | 21,07 | 21,47 | 00:00:00 | | 2018-06-14 | 21,33 | 6.213.423 | 21,48 | 21,19 | 21,19 | 00:00:00 | | 2018-06-15 | 21,29 | 8.768.770 | 21,41 | 21,24 | 21,36 | 00:00:00 | | 2018-06-18 | 21,18 | 4.645.286 | 21,34 | 21,08 | 21,17 | 00:00:00 | | 2018-06-19 | 21,11 | 5.033.155 | 21,27 | 20,97 | 21,01 | 00:00:00 | | 2018-06-20 | 21,49 | 5.040.265 | 21,52 | 21,18 | 21,23 | 00:00:00 | | 2018-06-21 | 21,63 | 7.482.543 | 21,67 | 21,30 | 21,41 | 00:00:00 | | 2018-06-22 | 21,42 | 6.995.150 | 21,78 | 21,35 | 21,67 | 00:00:00 | | 2018-06-25 | 21,04 | 7.731.800 | 21,44 | 21,02 | 21,40 | 00:00:00 | | 2018-06-26 | 20,95 | 6.870.919 | 21,16 | 20,90 | 21,07 | 00:00:00 | | 2018-06-27 | 21,05 | 14.637.763 | 21,39 | 20,78 | 20,99 | 00:00:00 | | 2018-06-28 | 20,86 | 7.205.034 | 20,95 | 20,74 | 20,94 | 00:00:00 | | 2018-06-29 | 21,07 | 8.286.658 | 21,24 | 20,77 | 20,86 | 00:00:00 | | 2018-07-02 | 20,84 | 5.866.392 | 21,08 | 20,71 | 21,03 | 00:00:00 | | 2018-07-03 | 21,02 | 4.516.322 | 21,19 | 20,81 | 20,84 | 00:00:00 | | 2018-07-05 | 21,11 | 4.479.464 | 21,13 | 20,86 | 21,06 | 00:00:00 | | 2018-07-06 | 21,32 | 4.152.852 | 21,34 | 21,08 | 21,14 | 00:00:00 | | 2018-07-09 | 21,34 | 5.937.842 | 21,44 | 21,18 | 21,34 | 00:00:00 | | 2018-07-10 | 21,33 | 1.854.485 | 21,62 | 21,33 | 21,45 | 00:00:00 | | 2018-07-11 | 21,13 | 4.213.888 | 21,34 | 21,08 | 21,28 | 00:00:00 | | 2018-07-12 | 21,17 | 3.641.577 | 21,25 | 20,96 | 21,17 | 00:00:00 | | 2018-07-13 | 21,18 | 3.562.433 | 21,28 | 21,10 | 21,21 | 00:00:00 | | 2018-07-16 | 21,02 | 3.147.521 | 21,19 | 20,90 | 21,15 | 00:00:00 | | 2018-07-17 | 21,03 | 4.855.551 | 21,12 | 20,94 | 21,06 | 00:00:00 | | 2018-07-18 | 21,11 | 5.058.216 | 21,20 | 20,99 | 21,07 | 00:00:00 | | 2018-07-19 | 21,47 | 5.720.137 | 21,54 | 21,02 | 21,06 | 00:00:00 | | 2018-07-20 | 21,28 | 4.920.786 | 21,45 | 21,24 | 21,40 | 00:00:00 | | 2018-07-23 | 21,58 | 6.358.804 | 21,59 | 21,28 | 21,32 | 00:00:00 | | 2018-07-24 | 21,13 | 7.770.732 | 21,74 | 21,08 | 21,63 | 00:00:00 | | 2018-07-25 | 21,05 | 8.807.986 | 21,16 | 20,73 | 21,12 | 00:00:00 | | 2018-07-26 | 21,07 | 3.857.307 | 21,24 | 21,00 | 21,10 | 00:00:00 | | 2018-07-27 | 20,81 | 3.194.762 | 21,17 | 20,78 | 21,17 | 00:00:00 | | 2018-07-30 | 20,69 | 4.624.990 | 20,84 | 20,63 | 20,81 | 00:00:00 | | 2018-07-31 | 20,94 | 12.228.984 | 21,01 | 20,65 | 20,76 | 00:00:00 | | 2018-08-01 | 21,51 | 8.129.925 | 21,54 | 20,87 | 20,92 | 00:00:00 | | 2018-08-02 | 21,94 | 10.960.316 | 21,98 | 21,33 | 21,39 | 00:00:00 | | 2018-08-03 | 21,63 | 12.982.227 | 22,06 | 21,57 | 21,94 | 00:00:00 | | 2018-08-06 | 21,64 | 6.384.623 | 21,71 | 21,42 | 21,56 | 00:00:00 | | 2018-08-07 | 21,38 | 7.584.870 | 21,58 | 21,30 | 21,58 | 00:00:00 | | 2018-08-08 | 20,55 | 12.959.438 | 21,75 | 20,47 | 21,46 | 00:00:00 | | 2018-08-09 | 20,49 | 11.420.088 | 20,65 | 20,45 | 20,53 | 00:00:00 | | 2018-08-10 | 20,27 | 8.288.285 | 20,48 | 20,14 | 20,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
