Dati storici Host Hotels and Resorts - HST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,05	16,35	15,325	15,98	10.176.264	-0,71	-4,42%
1 Mese	16,40	17,155	15,325	16,29	9.477.327	-1,06	-6,46%
3 Mesi	18,51	18,86	15,325	16,84	8.293.885	-3,17	-17,13%
6 Mesi	16,72	19,365	15,325	17,44	7.705.599	-1,38	-8,25%
1 Anno	20,87	21,27	15,325	17,74	7.176.536	-5,53	-26,50%
3 Anni	18,47	21,63	14,505	17,68	7.312.203	-3,13	-16,95%
5 Anni	10,58	21,63	10,39	17,20	7.578.783	4,76	44,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	15,34	-0,56	-3,52%	15,89	15,99	15,255	11.097.726
10 Mar 2025	15,90	-0,43	-2,63%	16,19	16,30	15,78	10.878.297
08 Mar 2025	16,33	0,53	3,35%	15,83	16,35	15,77	9.836.121
07 Mar 2025	15,80	-0,28	-1,74%	15,97	16,08	15,75	11.679.807
06 Mar 2025	16,08	0,23	1,45%	15,78	16,18	15,78	8.864.593
05 Mar 2025	15,85	-0,29	-1,80%	16,05	16,06	15,65	9.622.504
04 Mar 2025	16,14	0,01	0,06%	16,20	16,54	16,13	11.331.821
01 Mar 2025	16,13	0,13	0,81%	16,10	16,2008	15,925	11.062.816
28 Feb 2025	16,00	-0,01	-0,06%	16,08	16,33	15,98	9.171.094
27 Feb 2025	16,01	-0,01	-0,06%	16,05	16,21	15,86	7.467.092
26 Feb 2025	16,02	-0,23	-1,42%	16,32	16,32	15,86	11.435.240
25 Feb 2025	16,25	-0,09	-0,55%	16,42	16,49	16,09	6.277.314
22 Feb 2025	16,34	-0,42	-2,51%	16,78	16,81	16,16	17.225.819
21 Feb 2025	16,76	-0,32	-1,87%	16,70	16,925	16,33	14.540.223
20 Feb 2025	17,08	0,03	0,18%	16,92	17,155	16,81	10.140.472
19 Feb 2025	17,05	0,66	4,03%	16,40	17,095	16,39	12.701.185
15 Feb 2025	16,39	-0,03	-0,18%	16,50	16,635	16,31	4.884.966
14 Feb 2025	16,42	0,11	0,67%	16,35	16,46	16,26	3.968.217
13 Feb 2025	16,31	-0,18	-1,09%	16,26	16,40	16,20	4.368.744