|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 8,14 | 716.000 | 8,42 | 8,14 | 8,42 | 00:00:00 | | 2001-12-04 | 8,38 | 1.250.300 | 8,40 | 8,16 | 8,24 | 00:00:00 | | 2001-12-05 | 9,13 | 3.376.800 | 9,13 | 8,28 | 8,37 | 00:00:00 | | 2001-12-06 | 9,25 | 4.163.700 | 9,60 | 8,70 | 9,05 | 00:00:00 | | 2001-12-07 | 9,20 | 2.105.000 | 9,33 | 9,01 | 9,05 | 00:00:00 | | 2001-12-10 | 9,25 | 1.892.100 | 9,47 | 8,90 | 9,20 | 00:00:00 | | 2001-12-11 | 9,25 | 1.362.800 | 9,37 | 9,10 | 9,22 | 00:00:00 | | 2001-12-12 | 9,16 | 1.574.100 | 9,35 | 9,10 | 9,26 | 00:00:00 | | 2001-12-13 | 8,97 | 1.163.000 | 9,15 | 8,85 | 9,11 | 00:00:00 | | 2001-12-14 | 9,00 | 1.062.800 | 9,07 | 8,70 | 8,97 | 00:00:00 | | 2001-12-17 | 8,72 | 1.037.800 | 8,90 | 8,55 | 8,90 | 00:00:00 | | 2001-12-18 | 8,75 | 1.399.300 | 8,95 | 8,74 | 8,90 | 00:00:00 | | 2001-12-19 | 9,10 | 1.196.800 | 9,25 | 8,70 | 8,75 | 00:00:00 | | 2001-12-20 | 9,11 | 1.170.700 | 9,19 | 9,00 | 9,10 | 00:00:00 | | 2001-12-21 | 9,16 | 1.475.100 | 9,40 | 9,15 | 9,21 | 00:00:00 | | 2001-12-24 | 9,12 | 251.000 | 9,26 | 8,92 | 9,17 | 00:00:00 | | 2001-12-26 | 9,25 | 741.200 | 9,25 | 9,06 | 9,06 | 00:00:00 | | 2001-12-27 | 9,39 | 840.200 | 9,47 | 9,25 | 9,28 | 00:00:00 | | 2001-12-28 | 9,30 | 913.100 | 9,60 | 9,30 | 9,47 | 00:00:00 | | 2001-12-31 | 9,00 | 845.000 | 9,52 | 9,00 | 9,45 | 00:00:00 | | 2002-01-02 | 9,20 | 984.200 | 9,32 | 9,09 | 9,10 | 00:00:00 | | 2002-01-03 | 9,40 | 1.172.500 | 9,49 | 9,20 | 9,20 | 00:00:00 | | 2002-01-04 | 9,49 | 839.700 | 9,53 | 9,30 | 9,50 | 00:00:00 | | 2002-01-07 | 9,80 | 1.369.100 | 9,84 | 9,52 | 9,55 | 00:00:00 | | 2002-01-08 | 9,70 | 1.233.900 | 9,82 | 9,59 | 9,80 | 00:00:00 | | 2002-01-09 | 9,70 | 1.075.600 | 9,78 | 9,60 | 9,70 | 00:00:00 | | 2002-01-10 | 9,70 | 636.200 | 9,74 | 9,62 | 9,70 | 00:00:00 | | 2002-01-11 | 9,70 | 679.600 | 9,74 | 9,61 | 9,70 | 00:00:00 | | 2002-01-14 | 9,85 | 976.900 | 9,85 | 9,47 | 9,65 | 00:00:00 | | 2002-01-15 | 9,70 | 698.000 | 9,83 | 9,46 | 9,80 | 00:00:00 | | 2002-01-16 | 9,50 | 383.800 | 9,74 | 9,45 | 9,70 | 00:00:00 | | 2002-01-17 | 9,75 | 591.600 | 9,75 | 9,44 | 9,51 | 00:00:00 | | 2002-01-18 | 9,75 | 711.500 | 9,76 | 9,51 | 9,75 | 00:00:00 | | 2002-01-22 | 9,66 | 745.700 | 9,80 | 9,62 | 9,75 | 00:00:00 | | 2002-01-23 | 9,50 | 1.173.000 | 9,74 | 9,39 | 9,66 | 00:00:00 | | 2002-01-24 | 9,55 | 723.200 | 9,70 | 9,35 | 9,50 | 00:00:00 | | 2002-01-25 | 9,60 | 374.900 | 9,60 | 9,46 | 9,53 | 00:00:00 | | 2002-01-28 | 9,74 | 345.800 | 9,74 | 9,50 | 9,68 | 00:00:00 | | 2002-01-29 | 9,74 | 1.166.100 | 9,79 | 9,60 | 9,74 | 00:00:00 | | 2002-01-30 | 9,85 | 631.200 | 9,85 | 9,65 | 9,70 | 00:00:00 | | 2002-01-31 | 10,09 | 1.254.500 | 10,09 | 9,80 | 9,97 | 00:00:00 | | 2002-02-01 | 10,08 | 6.771 | 10,15 | 10,00 | 10,09 | 00:00:00 | | 2002-02-04 | 9,99 | 609.500 | 10,05 | 9,60 | 10,03 | 00:00:00 | | 2002-02-05 | 10,00 | 733.400 | 10,04 | 9,87 | 9,98 | 00:00:00 | | 2002-02-06 | 9,81 | 995.500 | 10,00 | 9,67 | 10,00 | 00:00:00 | | 2002-02-07 | 9,99 | 1.033.500 | 10,09 | 9,81 | 9,85 | 00:00:00 | | 2002-02-08 | 10,08 | 570.700 | 10,08 | 9,95 | 10,01 | 00:00:00 | | 2002-02-11 | 10,24 | 648.700 | 10,24 | 10,03 | 10,11 | 00:00:00 | | 2002-02-12 | 10,29 | 1.089.600 | 10,35 | 10,17 | 10,24 | 00:00:00 | | 2002-02-13 | 10,36 | 864.900 | 10,36 | 10,16 | 10,26 | 00:00:00 | | 2002-02-14 | 10,40 | 1.132.900 | 10,64 | 10,30 | 10,33 | 00:00:00 | | 2002-02-15 | 10,47 | 554.500 | 10,51 | 10,30 | 10,35 | 00:00:00 | | 2002-02-19 | 10,06 | 2.688.200 | 10,45 | 9,80 | 10,45 | 00:00:00 | | 2002-02-20 | 10,40 | 641.700 | 10,44 | 10,02 | 10,02 | 00:00:00 | | 2002-02-21 | 10,37 | 464.600 | 10,40 | 10,26 | 10,35 | 00:00:00 | | 2002-02-22 | 10,38 | 590.800 | 10,45 | 10,20 | 10,32 | 00:00:00 | | 2002-02-25 | 10,33 | 782.300 | 10,40 | 10,15 | 10,35 | 00:00:00 | | 2002-02-26 | 10,40 | 494.900 | 10,43 | 10,27 | 10,43 | 00:00:00 | | 2002-02-27 | 10,50 | 979.700 | 10,54 | 10,25 | 10,45 | 00:00:00 | | 2002-02-28 | 10,80 | 1.548.700 | 10,80 | 10,35 | 10,40 | 00:00:00 | | 2002-03-01 | 11,07 | 1.102.500 | 11,07 | 10,85 | 11,00 | 00:00:00 | | 2002-03-04 | 11,35 | 1.901.200 | 11,40 | 11,15 | 11,15 | 00:00:00 | | 2002-03-05 | 11,75 | 2.209.200 | 11,78 | 11,31 | 11,32 | 00:00:00 | | 2002-03-06 | 11,94 | 2.157.600 | 12,25 | 11,85 | 12,25 | 00:00:00 | | 2002-03-07 | 11,80 | 897.100 | 11,99 | 11,55 | 11,99 | 00:00:00 | | 2002-03-08 | 11,81 | 1.234.900 | 11,98 | 11,61 | 11,75 | 00:00:00 | | 2002-03-11 | 11,69 | 851.900 | 11,90 | 11,61 | 11,90 | 00:00:00 | | 2002-03-12 | 11,72 | 647.300 | 11,73 | 11,40 | 11,50 | 00:00:00 | | 2002-03-13 | 11,52 | 441.800 | 11,72 | 11,43 | 11,71 | 00:00:00 | | 2002-03-14 | 11,78 | 581.100 | 11,84 | 11,51 | 11,51 | 00:00:00 | | 2002-03-15 | 12,05 | 4.161.700 | 12,05 | 11,72 | 11,77 | 00:00:00 | | 2002-03-18 | 12,02 | 2.396.000 | 12,08 | 11,86 | 12,05 | 00:00:00 | | 2002-03-19 | 11,93 | 1.359.100 | 12,00 | 11,75 | 12,00 | 00:00:00 | | 2002-03-20 | 11,90 | 740.700 | 11,90 | 11,72 | 11,89 | 00:00:00 | | 2002-03-21 | 12,00 | 445.400 | 12,00 | 11,76 | 11,87 | 00:00:00 | | 2002-03-22 | 12,00 | 512.300 | 12,03 | 11,90 | 11,90 | 00:00:00 | | 2002-03-25 | 11,92 | 2.874.500 | 11,95 | 11,81 | 11,90 | 00:00:00 | | 2002-03-26 | 11,99 | 486.000 | 12,00 | 11,81 | 11,87 | 00:00:00 | | 2002-03-27 | 12,05 | 1.220.300 | 12,15 | 11,82 | 12,00 | 00:00:00 | | 2002-03-28 | 11,95 | 899.200 | 12,05 | 11,87 | 11,98 | 00:00:00 | | 2002-04-01 | 12,00 | 1.628.600 | 12,09 | 11,55 | 11,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
