Italia markets close in 1 hour 50 minutes

Host Hotels & Resorts, Inc. (HMT.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,10+0,40 (+2,40%)
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202417,1017,1017,1017,1017,10200
21 giu 202416,8016,8016,7016,7016,70-
20 giu 202416,6016,7016,5016,5016,50-
19 giu 202416,6016,6016,6016,6016,60-
18 giu 202416,7016,7016,5016,5016,50-
17 giu 202416,6016,6016,3016,3016,30-
14 giu 202417,0017,0016,9016,9016,90-
13 giu 202416,9016,9016,8016,8016,80-
12 giu 202416,4016,4016,4016,4016,40-
11 giu 202416,0016,0016,0016,0016,00-
10 giu 202416,5016,5016,2016,2016,20-
07 giu 202416,5016,5016,1016,1016,10-
06 giu 202416,6016,6016,3016,3016,30-
05 giu 202416,5016,5016,4016,4016,40-
04 giu 202416,6016,6016,4016,4016,40-
03 giu 202416,8016,8016,4016,4016,40-
31 mag 202416,4016,4016,2016,2016,20-
30 mag 202416,3016,3016,2016,2016,20-
29 mag 202416,6016,6016,3016,3016,30-
28 mag 202416,8016,8016,6016,6016,60-
27 mag 202416,8016,8016,7016,7016,70-
24 mag 202416,7016,7016,6016,6016,60-
23 mag 202417,0017,0016,7016,7016,70-
22 mag 202416,8016,8016,6016,6016,60-
21 mag 202416,8017,0016,7017,0017,00200
20 mag 202416,9016,9016,8016,8016,80-
17 mag 202417,2017,2017,0017,0017,00-
16 mag 202417,0017,0016,8016,8016,80-
15 mag 202417,1017,1016,9016,9016,90-
14 mag 202417,1017,1016,8016,8016,80-
13 mag 202417,0017,0016,9016,9016,90-
10 mag 202417,1017,1016,9016,9016,90-
09 mag 202416,9016,9016,7016,7016,70-
08 mag 202417,4017,4017,1017,1017,10-
07 mag 202417,4017,4017,4017,4017,40-
06 mag 202417,3017,3017,3017,3017,30-
03 mag 202417,2017,2017,0017,0017,00-
02 mag 202417,5017,6017,5017,6017,60-
30 apr 202417,9017,9017,6017,6017,60-
29 apr 202417,6017,6017,4017,4017,40-
26 apr 202417,6017,6017,4017,4017,40-
25 apr 202417,9018,0017,8017,8017,80-
24 apr 202418,0018,0017,8017,8017,80-
23 apr 202417,8017,8017,6017,6017,60-
22 apr 202417,6017,6017,4017,4017,40-
19 apr 202417,3017,3017,1017,1017,10-
18 apr 202417,5017,5017,5017,5017,50-
17 apr 202417,9017,9017,8017,8017,80-
16 apr 202418,4018,4018,0018,0018,00-
15 apr 202418,8018,8018,6018,6018,60-
12 apr 202419,0019,1018,8018,8018,80-
11 apr 202418,7018,7018,5018,5018,50-
10 apr 202419,1019,1018,9018,9018,90-
09 apr 202418,9018,9018,7018,7018,70-
08 apr 202418,6018,7018,4018,4018,40-
05 apr 202418,5018,5018,3018,3018,30-
04 apr 202418,7018,7018,5018,5018,50-
03 apr 202418,8018,8018,5018,5018,50-
02 apr 202419,0019,0018,7018,7018,70-
28 mar 202419,0019,1018,7019,1019,10-
27 mar 202418,6018,7018,2018,7018,70-
27 mar 20240.2 Dividendo
26 mar 202418,9018,9018,5018,8018,60-
25 mar 202419,3019,3018,9019,1018,90-
22 mar 202419,5019,5019,2019,3019,09-
21 mar 202419,0019,1018,8019,1018,90-
20 mar 202419,0019,1019,0019,1018,90-
19 mar 202418,9018,9018,9018,9018,70-
18 mar 202418,8018,8018,8018,8018,60-
15 mar 202419,0019,0018,7018,7018,50-
14 mar 202419,0019,0018,8018,8018,60-
13 mar 202419,1019,2019,1019,2019,00-
12 mar 202419,1019,2019,1019,2019,00-
11 mar 202419,0019,0018,8018,8018,60-
08 mar 202419,0019,0018,7018,7018,50-
07 mar 202419,1019,1019,0019,0018,80-
06 mar 202419,1019,1018,9018,9018,70-
05 mar 202419,4019,4019,1019,1018,90-
04 mar 202419,3019,3019,3019,3019,09-
01 mar 202419,2019,2018,9018,9018,70-
29 feb 202419,0019,0018,8018,8018,60-
28 feb 202418,6018,6018,3018,3018,11-
27 feb 202418,4018,4018,3018,3018,11-
26 feb 202418,6018,6018,4018,4018,20-
23 feb 202419,0019,0018,8018,8018,60-
22 feb 202418,3018,4018,3018,4018,20-
21 feb 202418,1018,1017,9017,9017,71-
20 feb 202418,2018,2017,7017,7017,51-
19 feb 202418,2018,3018,0018,0017,81-
16 feb 202418,4018,4018,0018,0017,81-
15 feb 202418,1018,6017,8018,6018,4014
14 feb 202417,9017,9017,7017,7017,51-
13 feb 202418,2018,2017,7017,7017,51-
12 feb 202418,1018,1018,0018,0017,81-
09 feb 202418,1018,2017,9018,2018,0120
08 feb 202417,8017,8017,6017,6017,41-
07 feb 202418,0018,0017,8017,8017,61-
06 feb 202417,8017,8017,8017,8017,61-
05 feb 202417,9017,9017,6017,6017,41-
02 feb 202417,8017,8017,6017,6017,41-
*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...