Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+0,350 (+1,020%) Host Hotels & Res - [Ticker: HST]Gráfico Host Hotels & Res  Notícias Host Hotels & Res  Download de Históricos Metastock Host Hotels & Res e Outros  Análise Técnica Host Hotels & Res  
Última Trade19,350Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-03 - 00:00:00Price-Target 1 Ano0,000
Variação+0,350 (+1,020%)Capitalização Bolsista0
Bid / Ask19,710 x 4.200 - 19,720 x 7.000EPS0,00
Abertura19,170PER0,00%
Máximo19,360Pagamento Dividendo
Mínimo18,920Data Ex-Dividendo
Fecho Anterior19,000Yield
Volume4.006.211Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para HST de 2000-01-01 a 2021-06-22
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-09-1600:00:0011,1011,4910,9611,4714.122.900
2009-09-1700:00:0011,4311,9611,3811,8113.955.900
2009-09-1800:00:0011,9211,9811,4511,5512.482.400
2009-09-2100:00:0011,2111,5010,9711,149.218.500
2009-09-2200:00:0011,3211,9011,3111,849.098.600
2009-09-2300:00:0012,1012,1011,6511,6518.737.500
2009-09-2400:00:0011,3011,8710,9611,0613.706.800
2009-09-2500:00:0010,9411,2410,8011,0310.853.600
2009-09-2800:00:0011,1311,7411,0211,7111.147.200
2009-09-2900:00:0011,7012,0411,5711,8312.700.600
2009-09-3000:00:0011,7711,9811,4811,7715.120.900
2009-10-0100:00:0011,7111,8211,0411,0718.316.300
2009-10-0200:00:0010,8811,2110,6110,6912.664.000
2009-10-0500:00:0010,8011,2910,7211,2610.292.300
2009-10-0600:00:0011,3611,7711,2211,479.247.000
2009-10-0700:00:0011,4411,6111,2311,527.845.800
2009-10-0800:00:0011,6311,8611,5111,559.411.300
2009-10-0900:00:0011,4811,6011,1811,438.942.300
2009-10-1200:00:0011,5311,6911,4311,514.528.500
2009-10-1300:00:0011,4211,4711,1611,2812.123.800
2009-10-1400:00:0011,5312,2011,2412,1321.919.600
2009-10-1500:00:0011,7011,8711,5711,7513.198.500
2009-10-1600:00:0011,5211,6811,1211,1913.448.700
2009-10-1900:00:0011,1611,6511,1611,488.743.300
2009-10-2000:00:0011,5111,5110,9610,9812.804.200
2009-10-2100:00:0010,9211,2010,6210,6210.699.700
2009-10-2200:00:0010,6310,9010,3610,8411.699.000
2009-10-2300:00:0010,9710,9710,5010,578.940.000
2009-10-2600:00:0010,7010,8610,3710,419.435.800
2009-10-2700:00:0010,5410,5410,0610,2114.198.800
2009-10-2800:00:0010,1310,329,649,6811.970.000
2009-10-2900:00:009,8910,599,8910,5412.393.000
2009-10-3000:00:0010,4810,559,8610,1123.038.200
2009-11-0200:00:0010,1710,369,669,9020.666.300
2009-11-0300:00:009,6710,279,6710,2514.838.000
2009-11-0400:00:0010,3310,459,799,8416.687.000
2009-11-0500:00:009,9410,119,8810,0416.516.000
2009-11-0600:00:009,8810,019,719,7810.126.500
2009-11-0900:00:009,8610,579,8110,5713.869.000
2009-11-1000:00:0010,5310,6510,3610,529.834.000
2009-11-1100:00:0010,6610,8810,5510,6510.293.700
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters