|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-10 | 20,27 | 8.288.285 | 20,48 | 20,14 | 20,41 | 00:00:00 | | 2018-08-13 | 20,10 | 6.328.819 | 20,39 | 19,98 | 20,27 | 00:00:00 | | 2018-08-14 | 20,29 | 5.368.726 | 20,43 | 20,10 | 20,10 | 00:00:00 | | 2018-08-15 | 20,79 | 9.146.036 | 20,86 | 20,20 | 20,26 | 00:00:00 | | 2018-08-16 | 20,90 | 5.444.150 | 21,10 | 20,73 | 20,79 | 00:00:00 | | 2018-08-17 | 20,93 | 6.437.330 | 20,97 | 20,65 | 20,86 | 00:00:00 | | 2018-08-20 | 20,90 | 8.965.542 | 21,11 | 20,87 | 21,03 | 00:00:00 | | 2018-08-21 | 21,06 | 8.210.837 | 21,18 | 20,89 | 20,95 | 00:00:00 | | 2018-08-22 | 21,30 | 7.930.214 | 21,40 | 21,01 | 21,09 | 00:00:00 | | 2018-08-23 | 20,88 | 7.416.107 | 21,36 | 20,83 | 21,33 | 00:00:00 | | 2018-08-24 | 20,96 | 4.569.549 | 21,05 | 20,81 | 20,86 | 00:00:00 | | 2018-08-27 | 20,93 | 5.702.920 | 20,98 | 20,81 | 20,96 | 00:00:00 | | 2018-08-28 | 21,40 | 8.275.880 | 21,40 | 20,96 | 20,99 | 00:00:00 | | 2018-08-29 | 21,65 | 7.685.534 | 21,87 | 21,44 | 21,44 | 00:00:00 | | 2018-08-30 | 21,75 | 5.254.102 | 21,89 | 21,55 | 21,66 | 00:00:00 | | 2018-08-31 | 21,53 | 10.145.591 | 21,94 | 21,51 | 21,70 | 00:00:00 | | 2018-09-04 | 21,22 | 6.237.442 | 21,63 | 21,17 | 21,57 | 00:00:00 | | 2018-09-05 | 21,24 | 6.992.314 | 21,38 | 21,13 | 21,16 | 00:00:00 | | 2018-09-06 | 21,27 | 5.424.344 | 21,41 | 21,17 | 21,33 | 00:00:00 | | 2018-09-07 | 21,29 | 1.481.721 | 21,34 | 21,17 | 21,25 | 00:00:00 | | 2018-09-10 | 21,28 | 5.367.803 | 21,57 | 21,28 | 21,53 | 00:00:00 | | 2018-09-11 | 21,29 | 6.628.307 | 21,43 | 21,13 | 21,15 | 00:00:00 | | 2018-09-12 | 21,34 | 4.802.233 | 21,48 | 21,22 | 21,29 | 00:00:00 | | 2018-09-13 | 21,47 | 5.840.733 | 21,57 | 21,40 | 21,46 | 00:00:00 | | 2018-09-14 | 21,57 | 6.092.254 | 21,58 | 21,20 | 21,46 | 00:00:00 | | 2018-09-17 | 21,40 | 5.923.332 | 21,62 | 21,34 | 21,59 | 00:00:00 | | 2018-09-18 | 21,49 | 7.508.063 | 21,60 | 21,32 | 21,38 | 00:00:00 | | 2018-09-19 | 21,14 | 9.164.807 | 21,53 | 21,06 | 21,51 | 00:00:00 | | 2018-09-20 | 21,22 | 11.704.841 | 21,27 | 20,94 | 21,17 | 00:00:00 | | 2018-09-21 | 21,12 | 10.060.405 | 21,37 | 21,11 | 21,19 | 00:00:00 | | 2018-09-24 | 20,89 | 6.722.485 | 21,15 | 20,76 | 21,12 | 00:00:00 | | 2018-09-25 | 21,17 | 8.583.573 | 21,42 | 20,95 | 21,05 | 00:00:00 | | 2018-09-26 | 21,02 | 6.855.009 | 21,29 | 21,02 | 21,14 | 00:00:00 | | 2018-09-27 | 21,18 | 5.602.190 | 21,25 | 20,89 | 20,98 | 00:00:00 | | 2018-09-28 | 21,10 | 7.220.263 | 21,27 | 20,97 | 21,17 | 00:00:00 | | 2018-10-01 | 20,97 | 5.389.925 | 21,13 | 20,91 | 21,10 | 00:00:00 | | 2018-10-02 | 20,71 | 4.876.367 | 20,98 | 20,71 | 20,92 | 00:00:00 | | 2018-10-03 | 20,79 | 5.471.410 | 20,92 | 20,59 | 20,73 | 00:00:00 | | 2018-10-04 | 20,26 | 6.433.148 | 20,78 | 20,16 | 20,78 | 00:00:00 | | 2018-10-05 | 20,10 | 5.707.380 | 20,26 | 20,04 | 20,18 | 00:00:00 | | 2018-10-08 | 20,45 | 4.698.616 | 20,49 | 20,08 | 20,17 | 00:00:00 | | 2018-10-09 | 20,15 | 4.323.961 | 20,45 | 20,11 | 20,43 | 00:00:00 | | 2018-10-10 | 20,21 | 3.017.692 | 20,22 | 19,97 | 20,12 | 00:00:00 | | 2018-10-11 | 19,24 | 8.607.618 | 19,81 | 19,12 | 19,81 | 00:00:00 | | 2018-10-12 | 19,18 | 6.142.887 | 19,54 | 19,04 | 19,39 | 00:00:00 | | 2018-10-15 | 19,18 | 6.661.039 | 19,38 | 19,12 | 19,13 | 00:00:00 | | 2018-10-16 | 19,43 | 4.960.301 | 19,51 | 19,16 | 19,27 | 00:00:00 | | 2018-10-17 | 19,33 | 3.645.687 | 19,49 | 19,16 | 19,44 | 00:00:00 | | 2018-10-18 | 19,07 | 3.727.692 | 19,33 | 19,00 | 19,30 | 00:00:00 | | 2018-10-19 | 19,10 | 8.657.043 | 19,24 | 19,00 | 19,08 | 00:00:00 | | 2018-10-22 | 18,87 | 4.365.683 | 19,15 | 18,79 | 19,15 | 00:00:00 | | 2018-10-23 | 18,71 | 7.571.681 | 18,75 | 18,30 | 18,62 | 00:00:00 | | 2018-10-24 | 18,35 | 9.249.780 | 18,77 | 18,32 | 18,74 | 00:00:00 | | 2018-10-25 | 18,71 | 9.151.937 | 18,89 | 18,37 | 18,43 | 00:00:00 | | 2018-10-26 | 18,43 | 8.467.760 | 18,66 | 18,11 | 18,55 | 00:00:00 | | 2018-10-29 | 18,68 | 5.122.653 | 18,93 | 18,52 | 18,61 | 00:00:00 | | 2018-10-30 | 18,97 | 8.289.996 | 19,07 | 18,63 | 18,75 | 00:00:00 | | 2018-10-31 | 19,11 | 9.905.355 | 19,42 | 18,77 | 19,05 | 00:00:00 | | 2018-11-01 | 19,33 | 8.604.967 | 19,42 | 18,89 | 19,12 | 00:00:00 | | 2018-11-02 | 18,68 | 7.605.693 | 19,89 | 18,60 | 19,72 | 00:00:00 | | 2018-11-05 | 19,25 | 7.139.812 | 19,48 | 18,73 | 18,73 | 00:00:00 | | 2018-11-06 | 18,50 | 9.857.455 | 19,20 | 18,31 | 19,11 | 00:00:00 | | 2018-11-07 | 18,99 | 7.432.700 | 19,00 | 18,45 | 18,45 | 00:00:00 | | 2018-11-08 | 19,02 | 6.591.667 | 19,14 | 18,74 | 18,98 | 00:00:00 | | 2018-11-09 | 18,90 | 4.944.520 | 19,09 | 18,76 | 18,92 | 00:00:00 | | 2018-11-12 | 18,80 | 4.062.181 | 19,07 | 18,79 | 18,93 | 00:00:00 | | 2018-11-13 | 18,84 | 5.904.527 | 19,11 | 18,82 | 18,89 | 00:00:00 | | 2018-11-14 | 18,83 | 5.739.270 | 19,05 | 18,64 | 18,94 | 00:00:00 | | 2018-11-15 | 19,05 | 7.225.620 | 19,10 | 18,51 | 18,66 | 00:00:00 | | 2018-11-16 | 19,26 | 5.576.306 | 19,27 | 18,92 | 19,02 | 00:00:00 | | 2018-11-19 | 19,15 | 6.701.593 | 19,22 | 18,99 | 19,22 | 00:00:00 | | 2018-11-20 | 19,18 | 6.435.881 | 19,32 | 18,95 | 19,08 | 00:00:00 | | 2018-11-21 | 19,04 | 3.400.388 | 19,34 | 19,04 | 19,20 | 00:00:00 | | 2018-11-23 | 18,93 | 1.251.947 | 19,15 | 18,87 | 18,90 | 00:00:00 | | 2018-11-26 | 19,17 | 4.260.153 | 19,27 | 19,04 | 19,12 | 00:00:00 | | 2018-11-27 | 19,15 | 4.606.529 | 19,30 | 19,04 | 19,15 | 00:00:00 | | 2018-11-28 | 19,21 | 5.678.822 | 19,21 | 18,83 | 19,13 | 00:00:00 | | 2018-11-29 | 19,30 | 5.847.611 | 19,42 | 19,05 | 19,15 | 00:00:00 | | 2018-11-30 | 19,00 | 8.226.993 | 19,34 | 18,77 | 19,34 | 00:00:00 | | 2018-12-03 | 19,35 | 4.006.211 | 19,36 | 18,92 | 19,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
