Premium
Host Hotels & Resorts Inc (H1ST34)
BOV
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 | -4.24 | -4.21219948341 | 100.66 | 100.66 | 95.76 | 61 | 100.5904918 | DR |
| 4 | -13.9 | -12.5997099347 | 110.32 | 110.32 | 95.76 | 60 | 101.18821192 | DR |
| 12 | -6.98 | -6.75048355899 | 103.4 | 113.96 | 95.76 | 41 | 101.95561728 | DR |
| 26 | 4.71 | 5.1357540072 | 91.71 | 113.96 | 87.22 | 80 | 96.46891033 | DR |
| 52 | -1.88 | -1.91251271617 | 98.3 | 113.96 | 87.22 | 805 | 99.93628529 | DR |
| 156 | 2.42 | 2.57446808511 | 94 | 113.96 | 74 | 860 | 97.63513224 | DR |
| 260 | 30.93 | 47.2285845167 | 65.49 | 113.96 | 42.22 | 616 | 92.50236809 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 96.42 | 0 | 0.00 | 96.42 | 96.42 | 96.42 | 0 |
| 1738618200 | 96.42 | -4.24 | -4.21 | 95.76 | 96.42 | 95.76 | 2 |
| 1738358940 | 100.66 | 0 | 0.00 | 100.66 | 100.66 | 100.66 | 0 |
| 1738272540 | 100.66 | 0 | 0.00 | 100.66 | 100.66 | 100.66 | 0 |
| 1738186140 | 100.66 | 0 | 0.00 | 100.66 | 100.66 | 100.66 | 0 |
| 1738099740 | 100.66 | -0.56 | -0.55 | 100.66 | 100.66 | 100.66 | 120 |
| 1738013340 | 101.22 | -0.38 | -0.37 | 101.22 | 101.22 | 101.22 | 120 |
| 1737754200 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1737667800 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1737581400 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 1 |
| 1737494940 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1737408540 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1737149340 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1737062940 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1736976540 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1736890140 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1736803740 | 101.6 | -4.44 | -4.19 | 101.6 | 101.6 | 101.6 | 50 |
| 1736544600 | 106.04 | 0 | 0.00 | 106.04 | 106.04 | 106.04 | 0 |
| 1736458200 | 106.04 | 0 | 0.00 | 106.04 | 106.04 | 106.04 | 0 |
| 1736371800 | 106.04 | 0 | 0.00 | 106.04 | 106.04 | 106.04 | 0 |
| 1736285400 | 106.04 | -5.5 | -4.93 | 110.32 | 110.32 | 106.04 | 10 |
| 1736199000 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1735939800 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1735853400 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1735594200 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1735335000 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1735248600 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1734989400 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1734730200 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1734643800 | 111.54 | 0 | 0.00 | 111.54 | 111.54 | 111.54 | 0 |
| 1734557400 | 111.54 | -2.42 | -2.12 | 111.54 | 111.54 | 111.54 | 9 |
| 1734470940 | 113.96 | 0 | 0.00 | 113.96 | 113.96 | 113.96 | 0 |
| 1734384540 | 113.96 | 10.56 | 10.21 | 105.01 | 113.96 | 105.01 | 12 |
| 1734125400 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1734039000 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1733952600 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1733866200 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1733779800 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1733520600 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1733434200 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1733347800 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1733261400 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1733175000 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1732915800 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1732829400 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1732743000 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1732656600 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1732570200 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1732311000 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1732224600 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1732051800 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1731965400 | 103.4 | 0 | 0.00 | 103.4 | 103.4 | 103.4 | 0 |
| 1731619800 | 103.4 | -0.9 | -0.86 | 103.4 | 103.4 | 103.4 | 1 |
| 1731533340 | 104.3 | 0 | 0.00 | 104.3 | 104.3 | 104.3 | 0 |
| 1731446940 | 104.3 | 0 | 0.00 | 104.3 | 104.3 | 104.3 | 0 |
| 1731360540 | 104.3 | 2.6 | 2.56 | 108.4 | 108.4 | 104.3 | 32 |
| 1731070800 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 0 |
| 1730984400 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 0 |
| 1730898000 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 0 |
| 1730811600 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 0 |
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
