Mercados españoles cerrados

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,86-0,13 (-0,72%)
Al cierre: 04:00PM EDT
17,70 -0,16 (-0,90%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202417,7918,0017,6517,8617,866.102.100
18 jul 202418,7218,8017,9317,9917,995.291.700
17 jul 202418,4618,9418,4318,8618,866.873.500
16 jul 202418,3618,6818,1018,5618,567.090.500
15 jul 202418,2418,4418,1818,3118,316.153.500
12 jul 202418,0218,2417,8618,1818,186.089.300
11 jul 202418,2318,2717,7617,8617,866.603.200
10 jul 202417,6617,9117,5217,8817,886.151.000
09 jul 202417,5717,7617,4817,5417,543.493.500
08 jul 202417,6017,7517,5017,6917,695.499.600
05 jul 202417,6117,6417,3917,4817,487.368.800
03 jul 202417,7417,7817,5817,6817,682.580.600
02 jul 202417,6817,7217,5317,6517,655.385.200
01 jul 202417,8918,0217,6017,6317,634.540.300
28 jun 202417,9618,0217,8017,9817,9811.009.600
28 jun 20240.2 Dividendo
27 jun 202417,8518,0217,7518,0217,823.896.500
26 jun 202417,9418,0717,7017,8617,668.924.100
25 jun 202418,1818,2517,9418,0817,884.663.300
24 jun 202418,3418,4818,1018,1117,915.542.100
21 jun 202418,1218,3917,9818,3318,1311.593.600
20 jun 202417,9018,1317,8418,0617,863.598.600
18 jun 202418,0018,1517,8417,9417,744.108.100
17 jun 202417,7917,9917,7017,9617,762.819.200
14 jun 202418,1618,2117,7017,8217,625.099.000
13 jun 202418,3618,3918,0318,3018,104.761.000
12 jun 202418,3518,5418,2318,3318,135.021.900
11 jun 202418,0718,1517,9517,9717,775.974.300
10 jun 202417,7718,1617,7118,1117,918.527.600
07 jun 202417,7517,9017,6917,8117,618.267.200
06 jun 202418,0318,2317,9417,9817,785.366.500
05 jun 202418,0718,1617,8618,1017,905.052.500
04 jun 202418,0418,2818,0018,0117,817.804.900
03 jun 202418,0518,1817,9418,1517,955.599.800
31 may 202417,8517,9817,7317,9417,7411.097.700
30 may 202417,9318,0117,7217,8117,616.600.500
29 may 202417,9918,0217,5417,7917,596.964.000
28 may 202418,3218,3918,0018,1717,974.409.300
24 may 202418,2818,4118,1718,3018,103.388.800
23 may 202418,5018,5218,1018,1517,955.460.800
22 may 202418,3618,5718,3118,4118,214.439.500
21 may 202418,3418,4418,2218,3418,145.475.700
20 may 202418,4718,5018,3218,3818,188.417.800
17 may 202418,8718,8718,2718,4218,225.608.900
16 may 202418,5418,8118,4218,7518,545.558.500
15 may 202418,7118,7618,4218,4818,275.730.400
14 may 202418,5018,6518,4818,5318,326.038.200
13 may 202418,5218,6418,3518,4518,256.099.900
10 may 202418,4518,5018,2018,3418,147.459.600
09 may 202418,2318,4918,0918,4218,227.730.400
08 may 202418,6318,7118,2018,2318,037.320.100
07 may 202419,0419,1118,6418,7218,514.814.700
06 may 202418,8218,9018,6418,7718,564.266.000
03 may 202418,6018,8418,4318,6518,446.342.100
02 may 202418,9819,1517,7818,4518,2512.142.000
01 may 202418,7919,2618,7918,8418,638.868.300
30 abr 202418,9619,1518,8218,8718,667.728.200
29 abr 202418,9419,8718,9119,1918,986.363.400
26 abr 202418,9019,1818,8218,8618,653.952.200
25 abr 202419,1019,3218,8818,8918,684.050.600
24 abr 202419,3219,5219,2019,3319,124.810.500
23 abr 202419,0019,4319,0019,2919,086.391.300
22 abr 202418,7719,0418,7319,0018,794.631.800
19 abr 202418,6518,7918,5218,7118,503.946.600
18 abr 202418,8618,8618,4718,5918,384.941.700
17 abr 202419,2119,2718,6718,7418,538.122.900
16 abr 202419,6819,6819,0319,0818,876.173.700
15 abr 202420,1420,2219,5019,5719,355.498.300
12 abr 202420,2420,3319,9020,0019,783.596.600
11 abr 202420,1820,4820,0120,3520,124.132.400
10 abr 202420,5020,5920,1120,1419,924.261.800
09 abr 202420,6020,7320,3120,7220,493.293.500
08 abr 202420,2320,6420,2320,5520,324.473.900
05 abr 202420,1220,4020,0220,2820,053.820.800
04 abr 202420,5120,6020,0120,0819,863.930.600
03 abr 202420,3120,3720,1520,2820,053.907.900
02 abr 202420,5120,5320,2020,3220,094.591.200
01 abr 202420,8420,8520,5820,7120,484.643.700
28 mar 202420,6620,8420,3920,6820,455.737.100
27 mar 202420,2720,6320,2320,6120,386.511.400
27 mar 20240.2 Dividendo
26 mar 202420,6120,6620,2420,2719,855.440.600
25 mar 202420,8920,9820,5520,5620,134.150.600
22 mar 202421,2221,2720,8520,8520,424.170.600
21 mar 202420,8221,1920,8221,1520,716.251.200
20 mar 202420,6921,0020,6720,7820,355.930.100
19 mar 202420,6820,8220,6320,7120,283.627.300
18 mar 202420,5720,8520,5420,6520,228.575.700
15 mar 202420,6020,8420,2620,5120,0812.139.600
14 mar 202420,8520,8920,6020,6720,245.193.600
13 mar 202420,9621,1420,7320,8120,384.633.700
12 mar 202420,9321,1520,8520,9520,513.538.400
11 mar 202420,8720,9420,6020,8820,443.174.800
08 mar 202420,9621,0420,5820,8820,445.233.700
07 mar 202420,9921,0820,7720,8120,385.077.600
06 mar 202421,0721,2720,8820,9220,484.868.100
05 mar 202421,0221,3120,7520,7920,367.731.900
04 mar 202420,9921,1420,8721,0720,636.429.300
01 mar 202420,6920,9620,5820,9520,513.931.200
29 feb 202420,7420,8720,5120,7420,317.978.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...