|
 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 | | 2002-07-24 | 9,28 | 1.849.900 | 9,30 | 8,45 | 8,95 | 00:00:00 | | 2002-07-25 | 9,05 | 1.362.700 | 9,46 | 8,90 | 9,18 | 00:00:00 | | 2002-07-26 | 9,72 | 945.300 | 9,72 | 9,05 | 9,05 | 00:00:00 | | 2002-07-29 | 10,20 | 1.605.600 | 10,25 | 9,88 | 9,97 | 00:00:00 | | 2002-07-30 | 10,40 | 1.546.000 | 10,57 | 10,03 | 10,20 | 00:00:00 | | 2002-07-31 | 11,25 | 1.072.100 | 11,25 | 10,07 | 10,45 | 00:00:00 | | 2002-08-01 | 10,11 | 1.060.000 | 10,95 | 10,02 | 10,95 | 00:00:00 | | 2002-08-02 | 9,94 | 866.200 | 10,15 | 9,81 | 10,15 | 00:00:00 | | 2002-08-05 | 9,52 | 833.100 | 9,85 | 9,43 | 9,84 | 00:00:00 | | 2002-08-06 | 9,80 | 626.800 | 9,90 | 9,52 | 9,52 | 00:00:00 | | 2002-08-07 | 10,10 | 391.800 | 10,10 | 9,72 | 9,80 | 00:00:00 | | 2002-08-08 | 10,02 | 766.500 | 10,32 | 9,81 | 9,95 | 00:00:00 | | 2002-08-09 | 9,95 | 336.900 | 10,00 | 9,76 | 10,00 | 00:00:00 | | 2002-08-12 | 9,75 | 576.200 | 10,04 | 9,75 | 9,85 | 00:00:00 | | 2002-08-13 | 9,80 | 3.044.900 | 9,85 | 9,70 | 9,75 | 00:00:00 | | 2002-08-14 | 9,78 | 766.700 | 9,78 | 9,50 | 9,76 | 00:00:00 | | 2002-08-15 | 9,80 | 5.899.400 | 9,90 | 9,50 | 9,75 | 00:00:00 | | 2002-08-16 | 9,94 | 639.300 | 9,95 | 9,68 | 9,75 | 00:00:00 | | 2002-08-19 | 9,80 | 941.900 | 9,99 | 9,79 | 9,89 | 00:00:00 | | 2002-08-20 | 9,82 | 952.200 | 9,98 | 9,79 | 9,90 | 00:00:00 | | 2002-08-21 | 10,00 | 1.011.900 | 10,00 | 9,75 | 9,89 | 00:00:00 | | 2002-08-22 | 9,93 | 779.600 | 10,00 | 9,88 | 10,00 | 00:00:00 | | 2002-08-23 | 10,14 | 619.400 | 10,15 | 9,96 | 9,96 | 00:00:00 | | 2002-08-26 | 10,15 | 519.200 | 10,15 | 10,00 | 10,06 | 00:00:00 | | 2002-08-27 | 10,05 | 301.500 | 10,25 | 9,99 | 10,25 | 00:00:00 | | 2002-08-28 | 9,99 | 485.700 | 10,13 | 9,93 | 10,00 | 00:00:00 | | 2002-08-29 | 9,82 | 533.800 | 10,00 | 9,82 | 9,89 | 00:00:00 | | 2002-08-30 | 10,14 | 313.300 | 10,14 | 9,82 | 9,82 | 00:00:00 | | 2002-09-03 | 9,80 | 602.800 | 10,05 | 9,70 | 10,04 | 00:00:00 | | 2002-09-04 | 10,00 | 1.046.400 | 10,00 | 9,71 | 9,75 | 00:00:00 | | 2002-09-05 | 9,75 | 247.400 | 9,95 | 9,75 | 9,90 | 00:00:00 | | 2002-09-06 | 10,00 | 950.900 | 10,00 | 9,80 | 9,85 | 00:00:00 | | 2002-09-09 | 9,75 | 512.500 | 10,02 | 9,73 | 10,02 | 00:00:00 | | 2002-09-10 | 9,92 | 528.700 | 9,97 | 9,80 | 9,80 | 00:00:00 | | 2002-09-11 | 9,93 | 344.900 | 9,98 | 9,90 | 9,92 | 00:00:00 | | 2002-09-12 | 9,85 | 1.668.500 | 9,99 | 9,78 | 9,80 | 00:00:00 | | 2002-09-13 | 10,02 | 1.739.400 | 10,02 | 9,77 | 9,85 | 00:00:00 | | 2002-09-16 | 10,00 | 355.500 | 10,00 | 9,84 | 9,92 | 00:00:00 | | 2002-09-17 | 10,00 | 1.304.800 | 10,20 | 9,95 | 10,00 | 00:00:00 | | 2002-09-18 | 9,86 | 915.700 | 10,01 | 9,70 | 9,90 | 00:00:00 | | 2002-09-19 | 9,91 | 2.234.000 | 10,05 | 9,79 | 9,86 | 00:00:00 | | 2002-09-20 | 9,75 | 2.390.900 | 9,94 | 9,70 | 9,88 | 00:00:00 | | 2002-09-23 | 9,40 | 1.158.000 | 9,70 | 9,31 | 9,70 | 00:00:00 | | 2002-09-24 | 9,25 | 1.114.000 | 9,42 | 9,15 | 9,30 | 00:00:00 | | 2002-09-25 | 9,23 | 862.200 | 9,35 | 9,05 | 9,25 | 00:00:00 | | 2002-09-26 | 9,50 | 2.953.900 | 9,50 | 9,20 | 9,25 | 00:00:00 | | 2002-09-27 | 9,37 | 2.094.400 | 9,55 | 9,37 | 9,50 | 00:00:00 | | 2002-09-30 | 9,28 | 1.505.900 | 9,28 | 9,05 | 9,27 | 00:00:00 | | 2002-10-01 | 9,24 | 1.764.000 | 9,24 | 8,96 | 9,18 | 00:00:00 | | 2002-10-02 | 9,19 | 876.500 | 9,25 | 9,03 | 9,10 | 00:00:00 | | 2002-10-03 | 9,00 | 1.656.400 | 9,19 | 8,91 | 9,19 | 00:00:00 | | 2002-10-04 | 8,87 | 797.900 | 9,00 | 8,75 | 8,99 | 00:00:00 | | 2002-10-07 | 8,49 | 1.049.500 | 8,75 | 8,44 | 8,70 | 00:00:00 | | 2002-10-08 | 8,12 | 2.371.800 | 8,60 | 7,97 | 8,44 | 00:00:00 | | 2002-10-09 | 7,79 | 2.845.100 | 8,00 | 7,75 | 8,00 | 00:00:00 | | 2002-10-10 | 8,00 | 2.545.100 | 8,00 | 7,50 | 7,69 | 00:00:00 | | 2002-10-11 | 8,15 | 1.141.800 | 8,38 | 8,13 | 8,20 | 00:00:00 | | 2002-10-14 | 7,75 | 1.711.400 | 8,18 | 7,75 | 8,05 | 00:00:00 | | 2002-10-15 | 8,00 | 3.921.100 | 8,07 | 7,83 | 7,88 | 00:00:00 | | 2002-10-16 | 7,97 | 2.171.200 | 8,01 | 7,90 | 7,95 | 00:00:00 | | 2002-10-17 | 8,18 | 1.014.500 | 8,24 | 8,00 | 8,04 | 00:00:00 | | 2002-10-18 | 7,98 | 1.326.400 | 8,30 | 7,98 | 8,08 | 00:00:00 | | 2002-10-21 | 8,00 | 1.292.500 | 8,20 | 7,70 | 7,72 | 00:00:00 | | 2002-10-22 | 8,00 | 1.735.900 | 8,06 | 7,96 | 8,00 | 00:00:00 | | 2002-10-23 | 8,20 | 588.900 | 8,20 | 7,86 | 8,00 | 00:00:00 | | 2002-10-24 | 8,40 | 1.576.900 | 8,47 | 8,14 | 8,15 | 00:00:00 | | 2002-10-25 | 8,46 | 3.783.800 | 8,49 | 8,17 | 8,17 | 00:00:00 | | 2002-10-28 | 8,36 | 728.700 | 8,49 | 8,27 | 8,42 | 00:00:00 | | 2002-10-29 | 8,15 | 916.500 | 8,33 | 8,00 | 8,22 | 00:00:00 | | 2002-10-30 | 8,18 | 1.658.500 | 8,22 | 8,00 | 8,08 | 00:00:00 | | 2002-10-31 | 8,20 | 1.803.800 | 8,20 | 8,02 | 8,18 | 00:00:00 | | 2002-11-01 | 8,48 | 1.501.600 | 8,48 | 8,00 | 8,20 | 00:00:00 | | 2002-11-04 | 8,50 | 2.149.300 | 8,58 | 8,41 | 8,48 | 00:00:00 | | 2002-11-05 | 8,50 | 1.065.100 | 8,55 | 8,38 | 8,48 | 00:00:00 | | 2002-11-06 | 8,70 | 1.678.200 | 8,70 | 8,43 | 8,50 | 00:00:00 | | 2002-11-07 | 8,85 | 1.077.700 | 8,95 | 8,47 | 8,70 | 00:00:00 | | 2002-11-08 | 8,64 | 493.500 | 8,82 | 8,57 | 8,72 | 00:00:00 | | 2002-11-11 | 8,52 | 1.897.000 | 8,60 | 8,41 | 8,54 | 00:00:00 | | 2002-11-12 | 8,81 | 775.500 | 8,85 | 8,45 | 8,62 | 00:00:00 | | 2002-11-13 | 8,75 | 958.400 | 8,83 | 8,50 | 8,78 | 00:00:00 | | 2002-11-14 | 8,90 | 716.500 | 8,90 | 8,71 | 8,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
