Premium
Host Hotels and Resorts Inc (HST)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.23693751333 | 23.445 | 23.56 | 22.635 | 9217345 | 23.18213401 | CS |
| 4 | -1.475 | -5.9886317499 | 24.63 | 25.41 | 22.635 | 10399964 | 24.25882409 | CS |
| 12 | 2.255 | 10.7894736842 | 20.9 | 25.41 | 20.705 | 8816059 | 23.09923341 | CS |
| 26 | 4.615 | 24.8921251348 | 18.54 | 25.41 | 17.99 | 9011360 | 21.0519348 | CS |
| 52 | 6.935 | 42.7558569667 | 16.22 | 25.41 | 15.115 | 8715212 | 19.03229719 | CS |
| 156 | 5.265 | 29.4298490777 | 17.89 | 25.41 | 12.22 | 7968075 | 17.77905094 | CS |
| 260 | 5.915 | 34.3097447796 | 17.24 | 25.41 | 12.22 | 7862009 | 17.62595538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 23.16 | 0.4 | 1.76 | 22.92 | 23.445 | 22.92 | 6594758 |
| 1783550100 | 22.76 | -0.59 | -2.53 | 23.42 | 23.42 | 22.635 | 6760197 |
| 1783463700 | 23.35 | 0.1 | 0.43 | 23.508 | 23.56 | 22.925 | 14038478 |
| 1783377300 | 23.25 | -0.1 | -0.43 | 23.445 | 23.5 | 23.18 | 9475945 |
| 1783031700 | 23.35 | 0 | 0.00 | 23.51 | 23.51 | 23.22 | 7479785 |
| 1782945300 | 23.35 | -0.36 | -1.52 | 23.455 | 23.64 | 22.92 | 17417623 |
| 1782858900 | 23.71 | -1.21 | -4.86 | 24 | 24.055 | 23.615 | 12484434 |
| 1782772500 | 24.92 | -0.14 | -0.56 | 24.7873 | 25.17 | 24.78 | 9106102 |
| 1782513300 | 25.06 | 0.08 | 0.32 | 24.93 | 25.105 | 24.73 | 9549485 |
| 1782426900 | 24.98 | 0.4 | 1.63 | 24.86 | 25.03 | 24.615 | 8848412 |
| 1782340500 | 24.58 | -0.24 | -0.97 | 25.13 | 25.13 | 24.34 | 12324871 |
| 1782254100 | 24.82 | -0.31 | -1.23 | 24.86 | 25.315 | 24.7707 | 6421649 |
| 1782167700 | 25.13 | 0.12 | 0.48 | 25.12 | 25.41 | 24.99 | 7430757 |
| 1781822100 | 25.01 | 0.39 | 1.58 | 24.98 | 25.36 | 24.825 | 15920056 |
| 1781735700 | 24.62 | -0.28 | -1.12 | 24.86 | 25.195 | 24.555 | 12823670 |
| 1781649300 | 24.9 | 0.09 | 0.36 | 24.87 | 24.98 | 24.59 | 11725576 |
| 1781562900 | 24.81 | -0.08 | -0.32 | 25.08 | 25.29 | 24.655 | 11068825 |
| 1781303700 | 24.89 | 0.55 | 2.26 | 24.63 | 24.89 | 24.49 | 7728732 |
| 1781217300 | 24.34 | 0.39 | 1.63 | 23.95 | 24.54 | 23.93 | 12883518 |
| 1781130900 | 23.95 | -0.52 | -2.13 | 24.47 | 24.595 | 23.94 | 10977753 |
| 1781044500 | 24.47 | 0.03 | 0.12 | 24.71 | 24.8 | 24.175 | 13539384 |
| 1780958100 | 24.44 | -0.18 | -0.73 | 24.69 | 24.9 | 24.195 | 6417664 |
| 1780698900 | 24.62 | 0.17 | 0.70 | 24.47 | 24.775 | 24.35 | 9228661 |
| 1780612500 | 24.45 | 0.6 | 2.52 | 24.07 | 24.48 | 23.95 | 7819618 |
| 1780526100 | 23.85 | 0.2 | 0.85 | 23.465 | 24.07 | 23.41 | 11440152 |
| 1780439700 | 23.65 | 0.47 | 2.03 | 23.24 | 23.79 | 23.16 | 8098679 |
| 1780353300 | 23.18 | 0.2 | 0.87 | 22.92 | 23.315 | 22.78 | 5992948 |
| 1780094100 | 22.98 | -0.3 | -1.29 | 23.102 | 23.378 | 22.86 | 8806357 |
| 1780007700 | 23.28 | -0.2 | -0.85 | 23.52 | 23.52 | 23.125 | 6289125 |
| 1779921300 | 23.48 | 0.37 | 1.60 | 23.358 | 23.5375 | 23.25 | 7839686 |
| 1779834900 | 23.11 | 0.73 | 3.26 | 22.52 | 23.17 | 22.47 | 8959881 |
| 1779489300 | 22.38 | -0.03 | -0.13 | 22.39 | 22.475 | 22.26 | 7644036 |
| 1779402900 | 22.41 | 0.11 | 0.49 | 22.13 | 22.48 | 21.97 | 7572783 |
| 1779316500 | 22.3 | 0.51 | 2.34 | 21.79 | 22.33 | 21.675 | 8225833 |
| 1779230100 | 21.79 | -0.08 | -0.37 | 21.965 | 21.99 | 21.39 | 8766478 |
| 1779143700 | 21.87 | 0.49 | 2.29 | 21.47 | 22.05 | 21.47 | 9234430 |
| 1778884500 | 21.38 | -0.16 | -0.74 | 21.38 | 21.43 | 21.135 | 11014102 |
| 1778798100 | 21.54 | -0.02 | -0.09 | 21.63 | 21.96 | 21.5 | 7456688 |
| 1778711700 | 21.56 | -0.2 | -0.92 | 21.71 | 21.835 | 21.52 | 8265134 |
| 1778625300 | 21.76 | -0.02 | -0.09 | 21.935 | 21.94 | 21.56 | 8726130 |
| 1778538900 | 21.78 | -0.49 | -2.20 | 22.3 | 22.39 | 21.73 | 8778264 |
| 1778279700 | 22.27 | 0.6 | 2.77 | 21.88 | 22.285 | 21.835 | 6436163 |
| 1778193300 | 21.67 | -0.01 | -0.05 | 22.16 | 22.36 | 21.555 | 13850216 |
| 1778106900 | 21.68 | 0.37 | 1.74 | 21.63 | 21.98 | 21.595 | 11129470 |
| 1778020500 | 21.31 | 0.45 | 2.16 | 21 | 21.415 | 20.98 | 7195376 |
| 1777934100 | 20.86 | -0.28 | -1.32 | 21 | 21.195 | 20.825 | 4737101 |
| 1777674900 | 21.14 | 0.01 | 0.05 | 21.14 | 21.325 | 21.1 | 4687289 |
| 1777588500 | 21.13 | 0.07 | 0.33 | 21.15 | 21.315 | 21.03 | 8951905 |
| 1777502100 | 21.06 | 0.12 | 0.57 | 20.85 | 21.09 | 20.82 | 9008073 |
| 1777415700 | 20.94 | 0.06 | 0.29 | 20.89 | 21.075 | 20.705 | 7305575 |
| 1777329300 | 20.88 | -0.02 | -0.10 | 20.95 | 21.11 | 20.835 | 6878162 |
| 1777070100 | 20.9 | -0.17 | -0.81 | 21.07 | 21.22 | 20.84 | 4510620 |
| 1776983700 | 21.07 | 0.22 | 1.06 | 20.97 | 21.17 | 20.84 | 5713643 |
| 1776897300 | 20.85 | -0.27 | -1.28 | 21.33 | 21.33 | 20.77 | 5110137 |
| 1776810900 | 21.12 | -0.17 | -0.80 | 21.28 | 21.545 | 21.045 | 5504806 |
| 1776724500 | 21.29 | 0.17 | 0.80 | 21.04 | 21.32 | 20.92 | 4517770 |
| 1776465300 | 21.12 | 0.55 | 2.67 | 20.9 | 21.18 | 20.745 | 5802370 |
| 1776378900 | 20.57 | -0.12 | -0.58 | 20.57 | 20.81 | 20.5 | 7151841 |
| 1776292500 | 20.69 | -0.22 | -1.05 | 20.89 | 20.89 | 20.305 | 12433333 |
| 1776206100 | 20.91 | 0.64 | 3.16 | 20.2 | 20.94 | 20.14 | 13553474 |
| 1776119700 | 20.27 | 0.13 | 0.65 | 20.115 | 20.28 | 19.77 | 6817551 |
| 1775860500 | 20.14 | 0.23 | 1.16 | 19.93 | 20.24 | 19.9 | 8394567 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
