|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 13,34 | 665.900 | 13,39 | 13,18 | 13,30 | 00:00:00 | | 2001-08-06 | 13,38 | 564.700 | 13,44 | 13,31 | 13,37 | 00:00:00 | | 2001-08-07 | 13,48 | 479.100 | 13,48 | 13,33 | 13,38 | 00:00:00 | | 2001-08-08 | 13,45 | 799.500 | 13,50 | 13,37 | 13,48 | 00:00:00 | | 2001-08-09 | 13,05 | 754.000 | 13,45 | 12,96 | 13,45 | 00:00:00 | | 2001-08-10 | 13,18 | 526.200 | 13,21 | 12,95 | 13,05 | 00:00:00 | | 2001-08-13 | 13,21 | 365.500 | 13,40 | 13,13 | 13,18 | 00:00:00 | | 2001-08-14 | 13,18 | 478.900 | 13,39 | 13,15 | 13,31 | 00:00:00 | | 2001-08-15 | 13,10 | 532.900 | 13,23 | 13,02 | 13,19 | 00:00:00 | | 2001-08-16 | 12,96 | 440.200 | 13,10 | 12,90 | 13,10 | 00:00:00 | | 2001-08-17 | 13,00 | 929.300 | 13,08 | 12,95 | 13,06 | 00:00:00 | | 2001-08-20 | 12,99 | 588.100 | 13,00 | 12,90 | 12,90 | 00:00:00 | | 2001-08-21 | 13,08 | 759.800 | 13,18 | 12,98 | 13,00 | 00:00:00 | | 2001-08-22 | 13,30 | 368.600 | 13,30 | 13,08 | 13,09 | 00:00:00 | | 2001-08-23 | 13,42 | 412.700 | 13,48 | 13,22 | 13,30 | 00:00:00 | | 2001-08-24 | 13,26 | 337.500 | 13,46 | 13,26 | 13,42 | 00:00:00 | | 2001-08-27 | 13,45 | 533.300 | 13,46 | 13,25 | 13,46 | 00:00:00 | | 2001-08-28 | 13,44 | 507.700 | 13,46 | 13,31 | 13,35 | 00:00:00 | | 2001-08-29 | 13,36 | 761.900 | 13,45 | 13,35 | 13,44 | 00:00:00 | | 2001-08-30 | 12,71 | 1.217.100 | 13,37 | 12,55 | 13,36 | 00:00:00 | | 2001-08-31 | 12,80 | 907.100 | 12,82 | 12,65 | 12,72 | 00:00:00 | | 2001-09-04 | 12,71 | 946.300 | 12,80 | 12,57 | 12,80 | 00:00:00 | | 2001-09-05 | 12,60 | 573.800 | 12,75 | 12,52 | 12,71 | 00:00:00 | | 2001-09-06 | 12,21 | 1.167.800 | 12,51 | 12,19 | 12,50 | 00:00:00 | | 2001-09-07 | 12,15 | 866.000 | 12,20 | 11,96 | 12,11 | 00:00:00 | | 2001-09-10 | 11,76 | 1.334.100 | 12,20 | 11,70 | 12,20 | 00:00:00 | | 2001-09-17 | 8,86 | 4.887.200 | 9,25 | 8,50 | 8,50 | 00:00:00 | | 2001-09-18 | 8,50 | 4.389.100 | 9,10 | 8,50 | 8,86 | 00:00:00 | | 2001-09-19 | 7,75 | 5.883.500 | 8,51 | 7,17 | 8,50 | 00:00:00 | | 2001-09-20 | 6,64 | 3.863.500 | 7,75 | 6,60 | 7,75 | 00:00:00 | | 2001-09-21 | 6,45 | 7.385.800 | 6,65 | 6,22 | 6,60 | 00:00:00 | | 2001-09-24 | 6,78 | 4.063.400 | 7,24 | 6,76 | 7,10 | 00:00:00 | | 2001-09-25 | 6,92 | 4.089.400 | 7,15 | 6,85 | 6,93 | 00:00:00 | | 2001-09-26 | 7,26 | 5.294.500 | 7,44 | 7,09 | 7,40 | 00:00:00 | | 2001-09-27 | 7,04 | 2.059.100 | 7,50 | 7,00 | 7,49 | 00:00:00 | | 2001-09-28 | 7,05 | 1.800.900 | 7,22 | 7,04 | 7,10 | 00:00:00 | | 2001-10-01 | 7,00 | 1.633.800 | 7,25 | 6,93 | 7,06 | 00:00:00 | | 2001-10-02 | 6,93 | 2.044.100 | 7,05 | 6,90 | 7,00 | 00:00:00 | | 2001-10-03 | 7,10 | 2.961.000 | 7,28 | 6,95 | 7,00 | 00:00:00 | | 2001-10-04 | 7,58 | 3.705.900 | 7,69 | 7,25 | 7,35 | 00:00:00 | | 2001-10-05 | 7,40 | 2.401.000 | 7,71 | 7,35 | 7,68 | 00:00:00 | | 2001-10-08 | 7,67 | 1.677.200 | 7,74 | 7,45 | 7,50 | 00:00:00 | | 2001-10-09 | 7,40 | 1.390.400 | 7,74 | 7,33 | 7,74 | 00:00:00 | | 2001-10-10 | 7,74 | 2.135.400 | 7,75 | 7,33 | 7,40 | 00:00:00 | | 2001-10-11 | 7,95 | 3.942.700 | 8,33 | 7,86 | 7,95 | 00:00:00 | | 2001-10-12 | 8,00 | 2.727.500 | 8,19 | 7,70 | 8,18 | 00:00:00 | | 2001-10-15 | 7,75 | 1.425.400 | 8,00 | 7,65 | 8,00 | 00:00:00 | | 2001-10-16 | 6,87 | 5.917.800 | 7,57 | 6,75 | 7,55 | 00:00:00 | | 2001-10-17 | 6,78 | 5.335.200 | 7,20 | 6,76 | 6,87 | 00:00:00 | | 2001-10-18 | 6,63 | 7.464.300 | 6,78 | 6,47 | 6,78 | 00:00:00 | | 2001-10-19 | 6,82 | 2.596.900 | 6,88 | 6,45 | 6,60 | 00:00:00 | | 2001-10-22 | 6,70 | 1.315.800 | 6,82 | 6,63 | 6,82 | 00:00:00 | | 2001-10-23 | 6,82 | 1.337.100 | 6,95 | 6,71 | 6,75 | 00:00:00 | | 2001-10-24 | 6,72 | 916.600 | 6,83 | 6,72 | 6,81 | 00:00:00 | | 2001-10-25 | 6,66 | 1.019.700 | 6,79 | 6,54 | 6,71 | 00:00:00 | | 2001-10-26 | 6,85 | 1.469.200 | 6,90 | 6,65 | 6,67 | 00:00:00 | | 2001-10-29 | 6,79 | 912.600 | 6,79 | 6,66 | 6,75 | 00:00:00 | | 2001-10-30 | 6,66 | 1.423.600 | 6,75 | 6,66 | 6,75 | 00:00:00 | | 2001-10-31 | 6,75 | 1.877.600 | 6,80 | 6,48 | 6,69 | 00:00:00 | | 2001-11-01 | 7,08 | 1.369.300 | 7,09 | 6,69 | 6,85 | 00:00:00 | | 2001-11-02 | 7,10 | 2.307.900 | 7,19 | 7,00 | 7,10 | 00:00:00 | | 2001-11-05 | 7,24 | 1.129.700 | 7,38 | 6,95 | 7,00 | 00:00:00 | | 2001-11-06 | 7,18 | 1.843.600 | 7,25 | 7,05 | 7,25 | 00:00:00 | | 2001-11-07 | 7,35 | 4.082.200 | 7,48 | 7,11 | 7,17 | 00:00:00 | | 2001-11-08 | 7,65 | 1.990.600 | 7,65 | 7,30 | 7,45 | 00:00:00 | | 2001-11-09 | 7,73 | 1.181.000 | 7,75 | 7,51 | 7,75 | 00:00:00 | | 2001-11-12 | 7,70 | 2.380.500 | 7,70 | 7,06 | 7,58 | 00:00:00 | | 2001-11-13 | 7,75 | 1.936.600 | 7,78 | 7,59 | 7,60 | 00:00:00 | | 2001-11-14 | 7,72 | 1.014.300 | 7,87 | 7,62 | 7,85 | 00:00:00 | | 2001-11-15 | 8,30 | 2.871.500 | 8,30 | 7,57 | 7,62 | 00:00:00 | | 2001-11-16 | 8,57 | 1.851.500 | 8,58 | 8,30 | 8,30 | 00:00:00 | | 2001-11-19 | 8,56 | 1.129.900 | 8,67 | 8,41 | 8,56 | 00:00:00 | | 2001-11-20 | 8,51 | 962.200 | 8,56 | 8,40 | 8,56 | 00:00:00 | | 2001-11-21 | 8,45 | 987.700 | 8,51 | 8,10 | 8,41 | 00:00:00 | | 2001-11-23 | 8,36 | 286.100 | 8,48 | 8,19 | 8,45 | 00:00:00 | | 2001-11-26 | 8,45 | 851.300 | 8,55 | 8,25 | 8,40 | 00:00:00 | | 2001-11-27 | 8,51 | 939.400 | 8,60 | 8,40 | 8,50 | 00:00:00 | | 2001-11-28 | 8,42 | 988.100 | 8,70 | 8,30 | 8,61 | 00:00:00 | | 2001-11-29 | 8,29 | 1.305.400 | 8,40 | 8,11 | 8,38 | 00:00:00 | | 2001-11-30 | 8,42 | 1.292.600 | 8,42 | 8,24 | 8,33 | 00:00:00 | | 2001-12-03 | 8,14 | 716.000 | 8,42 | 8,14 | 8,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
