Dati storici Host Hotels and Resorts - HST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,535	17,99	17,08	17,40	6.690.696	0,355	2,02%
1 Mese	17,80	18,73	17,08	17,71	7.454.966	0,09	0,51%
3 Mesi	17,77	18,95	16,42	17,69	7.429.015	0,12	0,68%
6 Mesi	18,36	18,95	15,71	17,54	7.311.442	-0,47	-2,56%
1 Anno	17,43	21,31	15,71	18,42	6.776.164	0,46	2,64%
3 Anni	17,20	21,63	14,505	17,70	7.354.958	0,69	4,01%
5 Anni	10,58	21,63	10,39	17,20	7.533.839	7,31	69,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	17,89	0,47	2,70%	17,50	17,99	17,46	4.357.754
21 Nov 2024	17,42	0,09	0,52%	17,23	17,46	17,18	4.886.948
20 Nov 2024	17,33	-0,08	-0,46%	17,1863	17,37	17,08	6.176.398
19 Nov 2024	17,41	0,15	0,87%	17,31	17,45	17,175	5.432.848
16 Nov 2024	17,26	-0,20	-1,15%	17,535	17,68	17,26	12.599.531
15 Nov 2024	17,46	-0,54	-3,00%	18,06	18,12	17,43	9.819.203
14 Nov 2024	18,00	0,01	0,06%	18,04	18,205	17,91	5.463.411
13 Nov 2024	17,99	-0,07	-0,39%	17,96	18,26	17,755	7.711.713
12 Nov 2024	18,06	0,05	0,28%	18,05	18,455	17,77	12.923.045
09 Nov 2024	18,01	0,01	0,06%	18,06	18,22	17,87	8.575.001
08 Nov 2024	18,00	0,01	0,06%	18,35	18,72	17,68	13.368.550
07 Nov 2024	17,99	0,34	1,93%	18,73	18,73	17,94	21.230.245
06 Nov 2024	17,65	0,26	1,50%	17,22	17,655	17,215	5.474.544
05 Nov 2024	17,39	0,06	0,35%	17,33	17,52	17,27	6.819.567
01 Nov 2024	17,33	0,09	0,52%	17,20	17,55	17,20	4.625.004
31 Ott 2024	17,24	-0,51	-2,87%	17,68	17,76	17,21	6.280.232
30 Ott 2024	17,75	0,13	0,74%	17,58	17,90	17,58	3.778.406
29 Ott 2024	17,62	-0,09	-0,51%	17,67	17,775	17,5367	2.612.298
28 Ott 2024	17,71	0,13	0,74%	17,76	17,84	17,68	3.690.775
26 Ott 2024	17,58	-0,08	-0,45%	17,80	17,83	17,565	3.273.847
25 Ott 2024	17,66	0,28	1,61%	17,45	17,675	17,365	5.424.003
24 Ott 2024	17,38	-0,21	-1,19%	17,50	17,50	17,07	6.655.235
23 Ott 2024	17,59	-0,04	-0,23%	17,59	17,63	17,46	4.008.775