Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.294,83 +209,03 (+0,55%) Nasdaq
15.925,51 +313,75 (+2,01%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.763,11 -545,27 (-0,90%)
Host Hotels & Resorts, Inc. (0J66.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 18,89 | 19,17 | 18,89 | 19,11 | 19,11 | 89 |
| 25 apr 2024 | 19,10 | 19,17 | 18,97 | 19,04 | 19,04 | 1.548 |
| 24 apr 2024 | 19,32 | 19,51 | 19,20 | 19,33 | 19,33 | 3.137 |
| 23 apr 2024 | 19,08 | 19,39 | 19,04 | 19,39 | 19,39 | 2.653 |
| 22 apr 2024 | 18,81 | 18,98 | 18,78 | 18,98 | 18,98 | 1.079 |
| 19 apr 2024 | 18,66 | 18,78 | 18,56 | 18,73 | 18,73 | 1.279 |
| 18 apr 2024 | 18,83 | 18,87 | 18,48 | 18,52 | 18,52 | 1.363 |
| 17 apr 2024 | 19,18 | 19,22 | 18,67 | 18,84 | 18,84 | 8.018 |
| 16 apr 2024 | 19,23 | 19,38 | 19,04 | 19,25 | 19,25 | 1.426 |
| 15 apr 2024 | 20,14 | 20,18 | 19,85 | 19,85 | 19,85 | 17.315 |
| 12 apr 2024 | 20,26 | 20,31 | 19,91 | 20,01 | 20,01 | 1.555 |
| 11 apr 2024 | 20,27 | 20,46 | 20,02 | 20,44 | 20,44 | 2.022 |
| 10 apr 2024 | 20,42 | 20,58 | 20,16 | 20,20 | 20,20 | 575 |
| 09 apr 2024 | 20,62 | 20,63 | 20,32 | 20,56 | 20,56 | 769 |
| 08 apr 2024 | 20,30 | 20,63 | 20,28 | 20,59 | 20,59 | 522 |
| 05 apr 2024 | 20,09 | 20,39 | 20,04 | 20,15 | 20,15 | 4.511 |
| 04 apr 2024 | 20,53 | 20,58 | 20,39 | 20,39 | 20,39 | 10.195 |
| 03 apr 2024 | 20,19 | 20,34 | 20,19 | 20,32 | 20,32 | 133 |
| 02 apr 2024 | 20,51 | 20,51 | 20,24 | 20,30 | 20,30 | 4.374 |
| 28 mar 2024 | 20,66 | 20,83 | 20,42 | 20,51 | 20,51 | 3.436 |
| 27 mar 2024 | 20,27 | 20,58 | 20,21 | 20,53 | 20,53 | 1.546 |
| 27 mar 2024 | 0.2 Dividendo | |||||
| 26 mar 2024 | 20,59 | 20,62 | 20,36 | 20,39 | 20,19 | 2.126 |
| 25 mar 2024 | 20,91 | 20,96 | 20,70 | 20,70 | 20,50 | 4.043 |
| 22 mar 2024 | 21,18 | 21,21 | 20,87 | 20,96 | 20,75 | 2.419 |
| 21 mar 2024 | 20,91 | 21,07 | 20,85 | 20,90 | 20,69 | 1.367 |
| 20 mar 2024 | 20,67 | 20,96 | 20,67 | 20,78 | 20,58 | 3.977 |
| 19 mar 2024 | 20,68 | 20,81 | 20,65 | 20,75 | 20,55 | 42.852 |
| 18 mar 2024 | 20,65 | 20,84 | 20,54 | 20,73 | 20,53 | 3.087 |
| 15 mar 2024 | 20,60 | 20,78 | 20,36 | 20,37 | 20,17 | 1.987 |
| 14 mar 2024 | 20,85 | 20,85 | 20,61 | 20,69 | 20,49 | 2.536 |
| 13 mar 2024 | 20,96 | 21,12 | 20,78 | 20,79 | 20,59 | 3.079 |
| 12 mar 2024 | 20,93 | 21,15 | 20,87 | 20,99 | 20,78 | 7.329 |
| 11 mar 2024 | 20,87 | 20,89 | 20,64 | 20,89 | 20,69 | 960 |
| 08 mar 2024 | 21,03 | 21,03 | 20,62 | 20,62 | 20,42 | 6.409 |
| 07 mar 2024 | 21,00 | 21,03 | 20,78 | 20,84 | 20,64 | 15.119 |
| 06 mar 2024 | 21,01 | 21,25 | 20,88 | 20,95 | 20,74 | 2.999 |
| 05 mar 2024 | 21,02 | 21,31 | 21,02 | 21,05 | 20,84 | 1.431 |
| 04 mar 2024 | 21,00 | 21,07 | 20,91 | 21,04 | 20,83 | 8.189 |
| 01 mar 2024 | 20,76 | 20,96 | 20,58 | 20,92 | 20,71 | 7.427 |
| 29 feb 2024 | 20,72 | 20,76 | 20,54 | 20,70 | 20,50 | 1.489 |
| 28 feb 2024 | 20,24 | 20,72 | 20,19 | 20,66 | 20,46 | 1.717 |
| 27 feb 2024 | 20,22 | 20,46 | 20,17 | 20,28 | 20,08 | 114.548 |
| 26 feb 2024 | 20,29 | 20,33 | 20,04 | 20,04 | 19,84 | 1.102 |
| 23 feb 2024 | 20,82 | 20,83 | 20,44 | 20,52 | 20,32 | 2.358 |
| 22 feb 2024 | 19,59 | 20,53 | 19,59 | 20,53 | 20,33 | 1.063 |
| 21 feb 2024 | 19,77 | 20,29 | 19,76 | 20,26 | 20,06 | 1.823 |
| 20 feb 2024 | 19,63 | 19,70 | 19,41 | 19,70 | 19,50 | 951 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 19,90 | 19,90 | 19,55 | 19,78 | 19,59 | 1.260 |
| 15 feb 2024 | 19,63 | 19,86 | 19,55 | 19,82 | 19,63 | 523 |
| 14 feb 2024 | 19,25 | 19,40 | 19,16 | 19,37 | 19,18 | 2.503 |
| 13 feb 2024 | 19,07 | 19,27 | 19,00 | 19,01 | 18,82 | 1.798 |
| 12 feb 2024 | 19,64 | 19,82 | 19,61 | 19,73 | 19,54 | 662 |
| 09 feb 2024 | 19,60 | 19,61 | 19,34 | 19,50 | 19,31 | 841 |
| 08 feb 2024 | 19,20 | 19,43 | 19,19 | 19,43 | 19,24 | 1.403 |
| 07 feb 2024 | 19,55 | 19,57 | 19,24 | 19,38 | 19,19 | 618 |
| 06 feb 2024 | 19,30 | 19,57 | 19,17 | 19,48 | 19,29 | 19.804 |
| 05 feb 2024 | 19,00 | 19,21 | 18,98 | 19,16 | 18,97 | 738 |
| 02 feb 2024 | 19,24 | 19,27 | 19,05 | 19,21 | 19,02 | 2.338 |
| 01 feb 2024 | 19,21 | 19,36 | 19,13 | 19,16 | 18,97 | 216 |
| 31 gen 2024 | 19,69 | 19,74 | 19,42 | 19,42 | 19,23 | 815 |
| 30 gen 2024 | 19,69 | 19,85 | 19,69 | 19,78 | 19,59 | 442 |
| 29 gen 2024 | 19,59 | 19,74 | 19,54 | 19,73 | 19,54 | 551 |
| 26 gen 2024 | 19,78 | 19,84 | 19,61 | 19,71 | 19,52 | 1.343 |
| 25 gen 2024 | 19,67 | 19,85 | 19,39 | 19,55 | 19,36 | 683 |
| 24 gen 2024 | 19,82 | 19,83 | 19,52 | 19,52 | 19,33 | 1.604 |
| 23 gen 2024 | 19,98 | 20,03 | 19,63 | 19,63 | 19,44 | 877 |
| 22 gen 2024 | 20,18 | 20,20 | 19,91 | 19,94 | 19,74 | 7.488 |
| 19 gen 2024 | 19,60 | 19,84 | 19,52 | 19,84 | 19,65 | 1.500 |
| 18 gen 2024 | 19,82 | 19,89 | 19,56 | 19,64 | 19,45 | 378 |
| 17 gen 2024 | 19,50 | 19,93 | 19,44 | 19,50 | 19,31 | 465 |
| 16 gen 2024 | 19,55 | 19,98 | 19,52 | 19,92 | 19,72 | 72.840 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 20,05 | 20,05 | 19,57 | 19,74 | 19,55 | 1.087 |
| 11 gen 2024 | 19,60 | 19,73 | 19,52 | 19,72 | 19,53 | 651 |
| 10 gen 2024 | 19,84 | 19,91 | 19,77 | 19,81 | 19,62 | 1.153 |
| 09 gen 2024 | 20,12 | 20,27 | 19,82 | 19,83 | 19,64 | 4.264 |
| 08 gen 2024 | 20,01 | 20,32 | 20,01 | 20,29 | 20,09 | 683 |
| 05 gen 2024 | 19,71 | 19,85 | 19,69 | 19,69 | 19,50 | 854 |
| 04 gen 2024 | 19,71 | 19,75 | 19,60 | 19,66 | 19,46 | 1.607 |
| 03 gen 2024 | 19,43 | 19,65 | 19,39 | 19,60 | 19,41 | 2.462 |
| 02 gen 2024 | 19,47 | 19,73 | 19,43 | 19,67 | 19,48 | 1.285 |
| 29 dic 2023 | 19,61 | 19,66 | 19,53 | 19,59 | 19,40 | 866 |
| 28 dic 2023 | 19,66 | 19,80 | 19,58 | 19,62 | 19,43 | 1.397 |
| 28 dic 2023 | 0.45 Dividendo | |||||
| 27 dic 2023 | 20,06 | 20,13 | 20,06 | 20,13 | 19,49 | 138 |
| 22 dic 2023 | 19,69 | 19,89 | 19,63 | 19,80 | 19,17 | 3.117 |
| 21 dic 2023 | 19,36 | 19,59 | 19,28 | 19,53 | 18,91 | 1.293 |
| 20 dic 2023 | 19,04 | 19,39 | 19,01 | 19,28 | 18,66 | 21.276 |
| 19 dic 2023 | 19,35 | 19,47 | 19,28 | 19,30 | 18,68 | 3.109 |
| 18 dic 2023 | 19,21 | 19,37 | 19,03 | 19,18 | 18,57 | 2.510 |
| 15 dic 2023 | 19,31 | 19,41 | 19,00 | 19,04 | 18,43 | 8.296 |
| 14 dic 2023 | 19,31 | 20,02 | 19,31 | 19,63 | 19,00 | 1.870 |
| 13 dic 2023 | 18,54 | 18,57 | 18,39 | 18,49 | 17,90 | 341 |
| 12 dic 2023 | 18,42 | 18,75 | 18,40 | 18,67 | 18,07 | 2.447 |
| 11 dic 2023 | 18,04 | 18,35 | 18,01 | 18,29 | 17,71 | 899 |
| 08 dic 2023 | 17,84 | 17,91 | 17,77 | 17,86 | 17,29 | 707 |
| 07 dic 2023 | 17,60 | 17,79 | 17,60 | 17,76 | 17,19 | 242 |
| 06 dic 2023 | 17,87 | 17,91 | 17,61 | 17,66 | 17,10 | 540 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.