Premium
Host Hotels and Resorts Inc (HST)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.565 | -3.55905511811 | 15.875 | 16.35 | 15.255 | 10373699 | 15.8699416 | CS |
| 4 | -0.95 | -5.84255842558 | 16.26 | 17.155 | 15.255 | 9743263 | 16.22884818 | CS |
| 12 | -3.43 | -18.303094984 | 18.74 | 18.82 | 15.255 | 8283107 | 16.76474225 | CS |
| 26 | -1.63 | -9.62219598583 | 16.94 | 19.365 | 15.255 | 7674368 | 17.41991618 | CS |
| 52 | -5.62 | -26.8514094601 | 20.93 | 21.27 | 15.255 | 7171135 | 17.72191816 | CS |
| 156 | -2.79 | -15.4143646409 | 18.1 | 21.63 | 14.505 | 7307546 | 17.67844858 | CS |
| 260 | 4.73 | 44.7069943289 | 10.58 | 21.63 | 10.39 | 7562656 | 17.20078111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 15.34 | -0.56 | -3.52 | 15.89 | 15.89 | 15.255 | 10995126 |
| 1741646100 | 15.9 | -0.43 | -2.63 | 16.265 | 16.3 | 15.78 | 10802449 |
| 1741390500 | 16.329999 | 0.53 | 3.35 | 15.78 | 16.35 | 15.78 | 9694957 |
| 1741304100 | 15.8 | -0.28 | -1.74 | 16.02 | 16.079999 | 15.75 | 11565424 |
| 1741217700 | 16.079999 | 0.23 | 1.45 | 15.875 | 16.18 | 15.81 | 8810541 |
| 1741131300 | 15.85 | -0.29 | -1.80 | 15.975 | 16.03 | 15.65 | 9536541 |
| 1741044900 | 16.14 | 0.01 | 0.06 | 16.2 | 16.54 | 16.129999 | 11266191 |
| 1740785700 | 16.129999 | 0.13 | 0.81 | 16.12 | 16.2008 | 15.925 | 11012521 |
| 1740699300 | 16 | -0.01 | -0.06 | 16.079999 | 16.329999 | 15.98 | 9171094 |
| 1740612900 | 16.01 | -0.01 | -0.06 | 16.07 | 16.21 | 15.86 | 7422676 |
| 1740526500 | 16.02 | -0.23 | -1.42 | 16.26 | 16.26 | 15.86 | 11385642 |
| 1740440100 | 16.25 | -0.09 | -0.55 | 16.42 | 16.489999 | 16.09 | 6254385 |
| 1740180900 | 16.34 | -0.42 | -2.51 | 16.78 | 16.81 | 16.16 | 17225819 |
| 1740094500 | 16.76 | -0.32 | -1.87 | 16.7 | 16.8 | 16.329999 | 14065785 |
| 1740008100 | 17.08 | 0.03 | 0.18 | 16.92 | 17.155 | 16.81 | 10140472 |
| 1739921700 | 17.05 | 0.66 | 4.03 | 16.53 | 17.095 | 16.5 | 12641353 |
| 1739576100 | 16.39 | -0.03 | -0.18 | 16.535 | 16.635 | 16.309999 | 4847392 |
| 1739489700 | 16.42 | 0.11 | 0.67 | 16.35 | 16.46 | 16.26 | 3968217 |
| 1739403300 | 16.309999 | -0.18 | -1.09 | 16.26 | 16.399999 | 16.2 | 4315417 |
| 1739316900 | 16.489999 | -0.06 | -0.36 | 16.399999 | 16.55 | 16.274999 | 4612893 |
| 1739230500 | 16.55 | -0.21 | -1.25 | 16.75 | 16.89 | 16.53 | 12576580 |
| 1738971300 | 16.76 | 0.07 | 0.42 | 16.75 | 16.87 | 16.55 | 7819624 |
| 1738884900 | 16.69 | 0.32 | 1.95 | 16.469999 | 16.7 | 16.46 | 8755978 |
| 1738798500 | 16.37 | -0.02 | -0.12 | 16.469999 | 16.475 | 16.184999 | 6948623 |
| 1738712100 | 16.39 | -0.1 | -0.61 | 16.364999 | 16.52 | 16.26 | 4831169 |
| 1738625700 | 16.489999 | -0.22 | -1.32 | 16.17 | 16.64 | 15.98 | 11010093 |
| 1738366500 | 16.71 | 0.07 | 0.42 | 16.7 | 16.91 | 16.59 | 11268488 |
| 1738280100 | 16.64 | 0.05 | 0.30 | 16.84 | 16.89 | 16.51 | 9613310 |
| 1738193700 | 16.59 | -0.46 | -2.70 | 17.05 | 17.12 | 16.504999 | 11728800 |
| 1738107300 | 17.05 | -0.13 | -0.76 | 17.15 | 17.445 | 17.01 | 8746014 |
| 1738020900 | 17.18 | 0.24 | 1.42 | 16.97 | 17.245 | 16.83 | 14808101 |
| 1737761700 | 16.94 | -0.35 | -2.02 | 17.4 | 17.485 | 16.8 | 10219633 |
| 1737675300 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1737588900 | 17.29 | 0.08 | 0.46 | 17.14 | 17.37 | 17.01 | 9558712 |
| 1737502500 | 17.21 | 0.15 | 0.88 | 17.205 | 17.31 | 17.115 | 4285223 |
| 1737156900 | 17.06 | -0.01 | -0.06 | 17.205 | 17.2888 | 17.03 | 5648053 |
| 1737070500 | 17.07 | -0.25 | -1.44 | 17.36 | 17.44 | 17.055 | 4135815 |
| 1736984100 | 17.32 | 0.04 | 0.23 | 17.45 | 17.73 | 17.265 | 5303572 |
| 1736897700 | 17.28 | 0.12 | 0.70 | 17.34 | 17.38 | 17.19 | 4424542 |
| 1736811300 | 17.16 | 0.08 | 0.47 | 16.96 | 17.2 | 16.86 | 5721069 |
| 1736552100 | 17.08 | 0.12 | 0.71 | 16.61 | 17.11 | 16.55 | 6477292 |
| 1736379300 | 16.96 | -0.09 | -0.53 | 17.12 | 17.12 | 16.77 | 5645994 |
| 1736292900 | 17.05 | -0.23 | -1.33 | 17.32 | 17.48 | 17 | 5458529 |
| 1736206500 | 17.28 | -0.17 | -0.97 | 17.54 | 17.65 | 17.27 | 6372384 |
| 1735947300 | 17.45 | 0.25 | 1.45 | 17.22 | 17.475 | 17.05 | 7464534 |
| 1735860900 | 17.2 | -0.32 | -1.83 | 17.53 | 17.535 | 17.155 | 5075140 |
| 1735688100 | 17.52 | -0.26 | -1.46 | 17.55 | 17.65 | 17.39 | 5422161 |
| 1735601700 | 17.78 | -0.2 | -1.08 | 17.88 | 17.91 | 17.53 | 5838349 |
| 1735342500 | 17.975 | -0.31 | -1.67 | 18.175 | 18.235 | 17.83 | 6975160 |
| 1735256100 | 18.28 | 0.06 | 0.33 | 18.17 | 18.34 | 18.09 | 3034455 |
| 1735077840 | 18.22 | 0.15 | 0.83 | 18.09 | 18.275 | 18.005 | 1710037 |
| 1734996900 | 18.07 | -0.13 | -0.71 | 18.11 | 18.21 | 17.91 | 4244757 |
| 1734737700 | 18.2 | 0.57 | 3.23 | 17.6 | 18.355 | 17.53 | 18339548 |
| 1734651300 | 17.63 | 0.08 | 0.46 | 17.63 | 17.85 | 17.56 | 7508687 |
| 1734564900 | 17.55 | -1.17 | -6.25 | 18.74 | 18.82 | 17.53 | 10582435 |
| 1734478500 | 18.72 | 0.06 | 0.32 | 18.64 | 18.86 | 18.51 | 7179424 |
| 1734392100 | 18.66 | 0.08 | 0.43 | 18.58 | 19.03 | 18.51 | 8168618 |
| 1734132900 | 18.58 | -0.24 | -1.28 | 18.79 | 18.8 | 18.51 | 4445667 |
| 1734046500 | 18.82 | -0.11 | -0.58 | 18.88 | 19.03 | 18.775 | 5502328 |
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
