Cotización de los valores en bolsa

HOST HOTELS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

17,410 $

MÁXIMO

17,500 $

MÁXIMO (52 SEMANAS)

21,63 $

VAR. 2022(%)

-2,70 %

VOL. DIARIO (TIT.)

4.744.800

ÚLT. SESIÓN

17,220 $

MÍNIMO

16,790 $

MÍNIMO (52 SEMANAS)

14,67 $

VAR. 12 MESES(%)

6,35 %

EFECTIVO

80.818.625$

15 últimas sesiones

01/07/2022
- Cierre
- 15,710
- Var. (%)
- 0,159%
05/07/2022
- Cierre
- 15,820
- Var. (%)
- 0,700%
06/07/2022
- Cierre
- 15,470
- Var. (%)
- -2,212%
07/07/2022
- Cierre
- 16,110
- Var. (%)
- 4,137%
08/07/2022
- Cierre
- 15,950
- Var. (%)
- -0,993%
11/07/2022
- Cierre
- 15,740
- Var. (%)
- -1,317%
12/07/2022
- Cierre
- 15,940
- Var. (%)
- 1,271%
13/07/2022
- Cierre
- 15,870
- Var. (%)
- -0,439%
14/07/2022
- Cierre
- 15,710
- Var. (%)
- -1,008%
15/07/2022
- Cierre
- 15,960
- Var. (%)
- 1,591%
18/07/2022
- Cierre
- 16,350
- Var. (%)
- 2,444%
19/07/2022
- Cierre
- 17,120
- Var. (%)
- 4,709%
20/07/2022
- Cierre
- 17,340
- Var. (%)
- 1,285%
21/07/2022
- Cierre
- 17,220
- Var. (%)
- -0,692%
22/07/2022
- Cierre
- 16,920
- Var. (%)
- -1,742%

0.53%

Rango de precios (12 M.)
Máximo
21,24

Mínimo
15,40

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	21,24
Mínimo 2022	15,40
Máximo 12 meses	21,63
Míximo 12 meses	14,67
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	9.247.765
Media títulos 12m	8.089.704
Efectivo 3m	169.805.775
Efectivo 12m	142.343.402

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	16,920	-0,300	-1,742%	17,410	17,500	16,790	4.744.800
21/07/2022	17,220	-0,120	-0,692%	17,150	17,230	16,860	7.020.346
20/07/2022	17,340	0,220	1,285%	16,970	17,360	16,905	5.953.339
19/07/2022	17,120	0,770	4,709%	16,730	17,165	16,590	10.379.369
18/07/2022	16,350	0,390	2,444%	16,210	16,685	16,200	6.382.586
15/07/2022	15,960	0,250	1,591%	15,990	16,110	15,670	7.509.671
14/07/2022	15,710	-0,160	-1,008%	15,560	15,840	15,480	10.030.952
13/07/2022	15,870	-0,070	-0,439%	15,630	15,940	15,530	4.731.094
12/07/2022	15,940	0,200	1,271%	15,640	16,170	15,605	5.417.273
11/07/2022	15,740	-0,210	-1,317%	15,660	15,920	15,470	3.858.829
08/07/2022	15,950	-0,160	-0,993%	16,150	16,220	15,755	6.263.188
07/07/2022	16,110	0,640	4,137%	15,810	16,400	15,810	8.408.523
06/07/2022	15,470	-0,350	-2,212%	15,790	16,101	15,245	6.770.348
05/07/2022	15,820	0,110	0,700%	15,290	15,915	15,100	6.282.598
01/07/2022	15,710	0,025	0,159%	15,570	15,990	15,396	6.267.324
30/06/2022	15,685	-0,015	-0,096%	15,500	16,060	15,170	9.664.644
29/06/2022	15,700	-0,430	-2,666%	15,970	15,990	15,370	11.919.615
28/06/2022	16,130	0,110	0,687%	16,240	16,960	16,070	9.021.519
27/06/2022	16,020	-0,070	-0,435%	16,080	16,470	15,930	12.557.931
24/06/2022	16,090	0,690	4,481%	15,470	16,485	15,420	12.834.877
23/06/2022	15,400	-0,300	-1,911%	15,720	15,720	15,110	13.763.152
22/06/2022	15,700	-0,770	-4,675%	16,180	16,310	15,700	11.292.723
21/06/2022	16,470	0,270	1,667%	16,400	17,085	16,270	11.806.263
17/06/2022	16,200	-0,460	-2,761%	16,630	16,810	16,060	22.453.946
16/06/2022	16,660	-0,950	-5,395%	17,170	17,190	16,565	9.846.280
15/06/2022	17,610	0,430	2,503%	17,400	17,945	17,300	7.675.234
14/06/2022	17,180	0,050	0,292%	17,100	17,385	16,840	6.133.289
13/06/2022	17,130	-1,510	-8,101%	18,070	18,070	17,050	12.233.432
10/06/2022	18,640	-1,270	-6,379%	19,500	19,700	18,600	11.414.074
09/06/2022	19,910	-1,030	-4,919%	20,940	20,940	19,900	6.536.793
08/06/2022	20,940	-0,220	-1,040%	20,710	21,210	20,710	5.780.361
07/06/2022	21,160	0,000	0,000%	20,900	21,180	20,740	9.417.672
06/06/2022	21,160	0,600	2,918%	20,690	21,250	20,450	9.815.811
03/06/2022	20,560	-0,130	-0,628%	20,540	20,720	20,370	5.783.067
02/06/2022	20,690	0,260	1,273%	20,340	20,720	20,235	6.188.898
01/06/2022	20,430	0,450	2,252%	20,150	20,480	19,585	13.016.199
31/05/2022	19,980	-0,720	-3,478%	20,510	20,555	19,750	10.246.060
27/05/2022	20,700	0,340	1,670%	20,490	20,870	20,150	11.348.494
26/05/2022	20,360	1,010	5,220%	19,300	20,500	19,215	12.428.135
25/05/2022	19,350	0,800	4,313%	18,500	19,420	18,300	9.616.828
24/05/2022	18,550	-0,180	-0,961%	18,620	18,620	17,875	9.889.038
23/05/2022	18,730	0,120	0,645%	18,720	18,930	18,520	8.869.672
20/05/2022	18,610	-0,840	-4,319%	19,600	19,860	18,180	10.535.850
19/05/2022	19,450	-0,320	-1,619%	19,630	20,100	19,410	10.527.800
18/05/2022	19,770	-0,950	-4,585%	20,600	20,940	19,630	10.303.101
17/05/2022	20,720	0,540	2,676%	20,450	20,810	20,410	8.381.913
16/05/2022	20,180	0,280	1,407%	19,910	20,330	19,720	7.413.239
13/05/2022	19,900	0,700	3,646%	19,390	19,980	19,290	5.473.685
12/05/2022	19,200	-0,090	-0,467%	19,100	19,340	18,610	9.691.002
11/05/2022	19,290	-0,210	-1,077%	19,570	20,080	19,180	8.919.788
10/05/2022	19,500	0,390	2,041%	19,360	19,935	19,110	11.029.284
09/05/2022	19,110	-1,130	-5,583%	19,895	19,990	19,015	12.373.544
06/05/2022	20,240	0,490	2,481%	20,240	20,450	19,510	10.293.720
05/05/2022	19,750	-0,410	-2,034%	20,900	21,630	19,570	14.511.889
04/05/2022	20,160	0,280	1,408%	19,950	20,270	19,380	8.764.184
03/05/2022	19,880	-0,250	-1,242%	20,220	20,390	19,394	8.051.992
02/05/2022	20,130	-0,220	-1,081%	20,430	20,550	19,655	7.232.426
29/04/2022	20,350	-0,890	-4,190%	21,030	21,240	20,330	7.672.564
28/04/2022	21,240	0,190	0,903%	21,010	21,440	20,375	9.097.244
27/04/2022	21,050	0,630	3,085%	21,050	21,295	20,280	12.581.792
26/04/2022	20,420	-0,510	-2,437%	20,890	21,096	20,405	8.127.314
25/04/2022	20,930	0,370	1,800%	20,275	20,980	20,225	10.804.875
22/04/2022	20,560	-0,080	-0,388%	20,530	20,830	20,480	8.639.841
21/04/2022	20,640	0,210	1,028%	20,890	21,210	20,570	13.680.451
20/04/2022	20,430	0,000	0,000%	20,540	21,160	20,415	8.850.893
19/04/2022	20,430	0,990	5,093%	19,500	20,470	19,485	9.325.567
18/04/2022	19,440	-0,140	-0,715%	19,500	19,840	19,325	5.679.362
14/04/2022	19,580	-0,120	-0,609%	19,790	20,095	19,495	8.440.784
13/04/2022	19,700	1,480	8,123%	18,440	19,740	18,440	11.547.299
12/04/2022	18,220	0,370	2,073%	18,020	18,350	17,850	8.467.125
11/04/2022	17,850	0,020	0,112%	17,860	18,065	17,685	6.299.729
08/04/2022	17,830	-0,120	-0,669%	17,950	18,220	17,740	4.968.261
07/04/2022	17,950	-0,380	-2,073%	18,205	18,320	17,640	7.896.382
06/04/2022	18,330	-0,680	-3,577%	18,850	18,905	18,255	5.156.313
05/04/2022	19,010	-0,440	-2,262%	19,500	19,660	18,975	4.465.457
04/04/2022	19,450	-0,100	-0,512%	19,350	19,590	19,170	4.058.575
01/04/2022	19,550	0,120	0,618%	19,590	19,720	19,340	6.956.075
31/03/2022	19,430	-0,500	-2,509%	20,010	20,245	19,390	12.777.999
30/03/2022	19,930	0,110	0,555%	19,980	20,220	19,800	9.411.434
29/03/2022	19,820	0,720	3,770%	19,280	19,880	19,280	8.249.001
28/03/2022	19,100	0,010	0,052%	19,040	19,285	18,960	9.069.366
25/03/2022	19,090	0,390	2,086%	18,630	19,170	18,620	5.922.883
24/03/2022	18,700	0,340	1,852%	18,390	18,710	18,260	6.324.571
23/03/2022	18,360	-0,240	-1,290%	18,440	18,620	18,340	7.903.627
22/03/2022	18,600	0,150	0,813%	18,470	18,810	18,470	8.424.104
21/03/2022	18,450	-0,610	-3,200%	19,030	19,050	18,340	5.370.548
18/03/2022	19,060	0,220	1,168%	18,730	19,100	18,520	6.652.376
17/03/2022	18,840	-0,020	-0,106%	18,660	18,850	18,455	5.466.662
16/03/2022	18,860	0,710	3,912%	18,620	18,960	18,355	8.914.412
15/03/2022	18,150	0,250	1,397%	18,130	18,340	17,900	7.171.517
14/03/2022	17,900	-0,120	-0,666%	18,210	18,420	17,850	9.754.047
11/03/2022	18,020	-0,230	-1,260%	18,470	18,770	17,990	7.752.868
10/03/2022	18,250	0,180	0,996%	17,760	18,440	17,660	10.055.022
09/03/2022	18,070	0,630	3,612%	17,900	18,400	17,830	10.984.509
08/03/2022	17,440	0,870	5,250%	16,620	17,605	16,460	10.700.289
07/03/2022	16,570	-0,690	-3,998%	17,200	17,200	16,515	6.646.181
04/03/2022	17,260	-0,330	-1,876%	17,250	17,340	17,030	7.578.792
03/03/2022	17,590	-0,310	-1,732%	18,110	18,240	17,500	12.351.553
02/03/2022	17,900	0,475	2,726%	17,530	18,035	17,530	11.244.096
01/03/2022	17,425	-0,825	-4,521%	18,220	18,310	17,310	10.699.052

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.027	480.619.658	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.037.119.393	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.678.252	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:01
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:01
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.737.326	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.288.165	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.415.188	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.824.314	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.252	140.616.886	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.817	524.370.959	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.712.574	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:01
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.507.668	222.981.908	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00