גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הוסט הוטלס אנד ריזורטס > גרפים

עדכון אחרון 18:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הוסט הוטלס אנד ריזורטס

Host Hotels & Resorts

מניה HST ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	18.35	18.35	18.35	18.35	0.00
16:50	18.395	18.395	18.395	18.395	39,487.00
17:00	18.4356	18.4356	18.4356	18.4356	44,923.00
17:10	18.425	18.425	18.425	18.425	20,957.00
17:20	18.435	18.435	18.435	18.435	24,718.00
17:30	18.485	18.485	18.485	18.485	41,390.00
17:40	18.485	18.485	18.485	18.485	25,942.00
17:50	18.46	18.46	18.46	18.46	26,684.00
18:00	18.445	18.445	18.445	18.445	36,214.00
18:10	18.445	18.445	18.445	18.445	33,401.00
18:20	18.47	18.47	18.47	18.47	68,174.00
18:30	18.4696	18.4696	18.4696	18.4696	31,107.00
18:40	18.4801	18.4801	18.4801	18.4801	29,213.00
18:50	18.465	18.465	18.465	18.465	55,354.00
19:00	18.465	18.465	18.465	18.465	21,833.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	18.385	18.285	18.295	18.385	1,627,935.00
19.12.2025 17:30	18.42	18.345	18.385	18.385	1,590,516.00
19.12.2025 18:00	18.42	18.37	18.385	18.395	2,699,086.00
19.12.2025 18:30	18.4764	18.365	18.395	18.46	3,237,855.00
19.12.2025 19:00	18.5	18.42	18.465	18.485	2,776,909.00
19.12.2025 19:30	18.525	18.48	18.495	18.505	3,366,870.00
19.12.2025 20:00	18.605	18.51	18.51	18.605	4,033,226.00
19.12.2025 20:30	18.595	18.555	18.595	18.56	3,678,487.00
19.12.2025 21:00	18.59	18.555	18.555	18.585	3,744,803.00
19.12.2025 21:30	18.605	18.575	18.585	18.6	3,826,658.00
19.12.2025 22:00	18.615	18.565	18.595	18.585	4,352,719.00
19.12.2025 22:30	18.635	18.455	18.585	18.525	4,099,123.00
22.12.2025 16:30	18.525	18.41	18.485	18.42	98,504.00
22.12.2025 17:00	18.465	18.415	18.44	18.46	298,462.00
22.12.2025 17:30	18.53	18.465	18.465	18.5297	395,367.00
22.12.2025 18:00	18.56	18.5085	18.515	18.535	446,918.00
22.12.2025 18:30	18.6	18.5387	18.5387	18.57	639,605.00
22.12.2025 19:00	18.58	18.54	18.56	18.545	895,807.00
22.12.2025 19:30	18.58	18.53	18.545	18.57	911,260.00
22.12.2025 20:00	18.57	18.5244	18.565	18.5601	783,149.00
22.12.2025 20:30	18.61	18.555	18.5644	18.57	962,859.00
22.12.2025 21:00	18.58	18.545	18.575	18.565	961,884.00
22.12.2025 21:30	18.6	18.57	18.575	18.595	935,811.00
22.12.2025 22:00	18.64	18.605	18.61	18.625	1,301,729.00
22.12.2025 22:30	18.675	18.6	18.625	18.64	1,805,183.00
23.12.2025 16:30	18.69	18.505	18.69	18.51	38,550.00
23.12.2025 17:00	18.51	18.475	18.51	18.49	101,539.00
23.12.2025 17:30	18.515	18.46	18.5	18.475	136,544.00
23.12.2025 18:00	18.48	18.39	18.48	18.39	250,572.00
23.12.2025 18:30	18.44	18.38	18.4044	18.43	450,364.00
23.12.2025 19:00	18.455	18.415	18.425	18.425	782,854.00
23.12.2025 19:30	18.44	18.395	18.42	18.425	699,732.00
23.12.2025 20:00	18.425	18.405	18.415	18.405	1,009,822.00
23.12.2025 20:30	18.415	18.34	18.4087	18.34	854,563.00
23.12.2025 21:00	18.395	18.33	18.33	18.395	931,293.00
23.12.2025 21:30	18.44	18.3925	18.3925	18.4275	1,039,438.00
23.12.2025 22:00	18.43	18.35	18.4	18.39	1,339,074.00
23.12.2025 22:30	18.4288	18.34	18.395	18.355	1,549,956.00
24.12.2025 16:30	18.47	18.32	18.45	18.405	59,672.00
24.12.2025 17:00	18.495	18.415	18.425	18.495	101,622.00
24.12.2025 17:30	18.5084	18.435	18.495	18.445	182,197.00
24.12.2025 18:00	18.485	18.44	18.44	18.485	261,060.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	18.34	18.09	18.19	18.28	3,034,450.00
27.12.2024	18.24	17.83	18.14	17.98	7,022,224.00
30.12.2024	17.91	17.53	17.88	17.78	5,343,443.00
31.12.2024	17.65	17.39	17.55	17.52	5,422,161.00
06.01.2025	17.65	17.27	17.54	17.28	6,391,633.00
07.01.2025	17.48	17.00	17.43	17.05	5,537,651.00
08.01.2025	17.12	16.77	17.12	16.96	5,663,566.00
10.01.2025	17.11	16.55	16.63	17.08	6,579,032.00
13.01.2025	17.20	16.86	16.96	17.16	5,720,511.00
14.01.2025	17.38	17.19	17.34	17.28	4,425,581.00
15.01.2025	17.73	17.26	17.45	17.32	5,303,294.00
16.01.2025	17.44	17.06	17.36	17.07	4,135,815.00
17.01.2025	17.29	17.03	17.20	17.06	5,648,013.00
21.01.2025	17.31	17.11	17.11	17.21	4,326,418.00
22.01.2025	17.37	17.01	17.14	17.29	9,609,567.00
23.01.2025	17.52	17.13	17.31	17.43	6,195,649.00
24.01.2025	17.49	16.80	17.40	16.94	10,220,980.00
27.01.2025	17.25	16.79	16.97	17.18	13,857,330.00
28.01.2025	17.44	17.01	17.21	17.05	8,822,691.00
29.01.2025	17.12	16.50	17.05	16.59	11,291,770.00
30.01.2025	16.89	16.51	16.84	16.64	9,613,290.00
31.01.2025	16.91	16.59	16.70	16.71	11,268,470.00
03.02.2025	16.50	15.98	16.50	16.27	1,617,185.00
04.02.2025	16.52	16.26	16.46	16.39	4,519,303.00
05.02.2025	16.48	16.18	16.47	16.34	1,751,749.00
06.02.2025	16.70	16.46	16.47	16.69	8,755,694.00
07.02.2025	16.87	16.55	16.75	16.76	8,154,122.00
10.02.2025	16.89	16.53	16.75	16.55	12,575,850.00
11.02.2025	16.55	16.27	16.40	16.49	4,611,862.00
12.02.2025	16.40	16.20	16.26	16.31	4,368,178.00
13.02.2025	16.46	16.26	16.35	16.35	1,573,751.00
14.02.2025	16.64	16.31	16.50	16.39	4,878,419.00
18.02.2025	17.09	16.39	16.40	17.05	12,502,690.00
19.02.2025	17.16	16.81	16.92	17.08	9,804,832.00
20.02.2025	16.92	16.33	16.70	16.76	14,540,110.00
21.02.2025	16.81	16.16	16.80	16.34	17,225,240.00
24.02.2025	16.49	16.09	16.47	16.25	6,257,713.00
25.02.2025	16.32	15.86	16.32	16.03	11,111,530.00
26.02.2025	16.21	15.86	16.05	16.01	7,459,592.00
27.02.2025	16.33	15.98	16.08	16.00	9,170,756.00
28.02.2025	16.20	15.93	16.10	16.13	11,062,690.00
03.03.2025	16.54	16.13	16.25	16.14	11,331,620.00
04.03.2025	16.06	15.65	16.05	15.85	9,622,025.00
05.03.2025	16.18	15.78	15.78	16.08	8,863,870.00
06.03.2025	16.08	15.75	15.97	15.80	11,656,850.00
07.03.2025	16.35	15.77	15.83	16.33	9,835,474.00
10.03.2025	16.30	15.78	16.19	15.90	10,882,980.00
11.03.2025	15.99	15.26	15.89	15.34	11,097,710.00
12.03.2025	15.45	15.00	15.41	15.11	9,687,224.00
13.03.2025	15.24	14.47	15.08	14.52	10,892,080.00
14.03.2025	14.98	14.68	14.74	14.91	11,947,860.00
17.03.2025	15.36	14.90	14.90	15.30	6,877,695.00
18.03.2025	15.27	15.01	15.26	15.07	5,699,273.00
19.03.2025	15.31	15.04	15.06	15.12	12,360,390.00
20.03.2025	15.16	14.86	15.02	14.96	10,561,990.00
21.03.2025	14.80	14.25	14.80	14.69	19,640,500.00
24.03.2025	15.06	14.77	14.92	15.02	6,922,189.00
25.03.2025	15.14	14.70	15.07	14.80	5,701,506.00
26.03.2025	14.93	14.64	14.83	14.81	8,612,506.00
27.03.2025	14.80	14.43	14.72	14.53	10,618,460.00
28.03.2025	14.56	14.15	14.47	14.27	8,374,534.00
31.03.2025	14.29	13.83	13.95	14.21	9,220,871.00
01.04.2025	14.52	14.02	14.23	14.44	9,005,937.00
02.04.2025	14.70	14.23	14.30	14.65	11,746,030.00
03.04.2025	14.10	13.26	14.02	13.30	15,061,930.00
04.04.2025	13.31	12.27	12.87	13.14	19,680,100.00
07.04.2025	13.46	12.22	12.75	12.92	20,722,520.00
08.04.2025	13.40	12.51	13.28	12.70	14,744,390.00
09.04.2025	14.47	12.33	12.46	14.22	19,983,180.00
10.04.2025	14.10	13.05	13.90	13.45	14,079,340.00
11.04.2025	13.85	13.16	13.38	13.71	10,836,920.00
14.04.2025	14.08	13.47	13.86	13.78	11,370,820.00
15.04.2025	13.91	13.56	13.74	13.59	8,300,134.00
16.04.2025	13.68	13.28	13.50	13.41	7,901,636.00
17.04.2025	13.82	13.49	13.51	13.66	5,532,400.00
21.04.2025	13.56	13.31	13.50	13.51	5,323,921.00
22.04.2025	13.85	13.56	13.65	13.82	9,345,781.00
23.04.2025	14.48	13.74	14.33	13.77	7,417,473.00
24.04.2025	14.00	13.65	13.77	13.93	5,114,102.00
25.04.2025	13.93	13.70	13.88	13.91	4,097,370.00
28.04.2025	14.15	13.80	13.91	13.98	5,656,365.00
29.04.2025	14.10	13.84	13.91	14.03	8,148,666.00
30.04.2025	14.18	13.68	13.81	14.12	13,991,860.00
01.05.2025	14.98	14.43	14.81	14.53	17,651,420.00
02.05.2025	14.92	14.60	14.85	14.79	9,124,037.00
05.05.2025	14.94	14.60	14.70	14.75	8,811,502.00
06.05.2025	14.80	14.37	14.68	14.48	8,294,106.00
07.05.2025	14.69	14.44	14.50	14.60	7,489,632.00
08.05.2025	15.00	14.65	14.68	14.85	6,323,213.00
09.05.2025	14.90	14.72	14.84	14.77	4,504,435.00
12.05.2025	16.12	15.36	15.46	15.70	15,147,020.00
13.05.2025	15.89	15.61	15.71	15.76	8,679,960.00
14.05.2025	15.78	15.47	15.74	15.50	10,703,930.00
15.05.2025	15.52	15.34	15.45	15.40	7,154,113.00
16.05.2025	15.59	15.34	15.43	15.56	5,768,221.00
19.05.2025	15.48	15.17	15.26	15.42	6,071,880.00
20.05.2025	15.39	15.10	15.31	15.14	8,415,738.00
21.05.2025	15.05	14.68	15.05	14.76	7,872,318.00
22.05.2025	14.87	14.55	14.74	14.83	9,326,727.00
23.05.2025	14.77	14.46	14.46	14.70	6,820,607.00
27.05.2025	15.49	14.85	14.85	15.47	12,189,800.00
28.05.2025	15.54	15.34	15.50	15.42	8,737,502.00
29.05.2025	15.61	15.35	15.49	15.49	11,897,350.00
30.05.2025	15.66	15.24	15.28	15.49	60,055,520.00
02.06.2025	15.48	15.20	15.42	15.44	9,716,720.00
03.06.2025	15.75	15.28	15.37	15.67	12,882,810.00
04.06.2025	15.77	15.41	15.66	15.47	8,715,011.00
05.06.2025	15.57	15.27	15.44	15.37	7,893,287.00
06.06.2025	15.80	15.49	15.56	15.76	7,344,787.00
09.06.2025	16.09	15.74	15.85	15.92	9,010,193.00
10.06.2025	16.19	15.94	16.03	16.07	7,743,293.00
11.06.2025	16.31	15.91	16.17	15.97	9,991,922.00
12.06.2025	15.90	15.67	15.76	15.69	9,235,081.00
13.06.2025	15.51	15.07	15.47	15.22	10,942,730.00
16.06.2025	15.68	15.33	15.34	15.64	6,358,428.00
17.06.2025	15.76	15.40	15.55	15.57	6,718,607.00
18.06.2025	16.00	15.55	15.58	15.70	12,788,830.00
20.06.2025	15.88	15.61	15.85	15.67	13,371,880.00
23.06.2025	15.83	15.44	15.59	15.77	8,945,194.00
24.06.2025	15.98	15.65	15.85	15.67	10,373,120.00
25.06.2025	15.72	15.42	15.69	15.50	7,372,051.00
26.06.2025	15.73	15.53	15.60	15.71	7,494,474.00
27.06.2025	15.85	15.59	15.79	15.76	11,121,260.00
30.06.2025	15.64	15.21	15.57	15.36	10,300,470.00
01.07.2025	16.06	15.31	15.36	15.87	11,800,970.00
02.07.2025	16.19	15.85	15.92	16.17	9,974,390.00
03.07.2025	16.42	16.14	16.29	16.21	5,858,869.00
07.07.2025	16.26	15.91	16.15	16.01	7,932,953.00
08.07.2025	16.35	16.01	16.09	16.18	5,977,034.00
09.07.2025	16.27	16.02	16.20	16.15	6,140,067.00
10.07.2025	16.69	16.18	16.22	16.58	9,509,268.00
11.07.2025	16.58	16.32	16.52	16.52	7,609,932.00
14.07.2025	16.57	16.29	16.43	16.50	6,553,863.00
15.07.2025	16.61	16.31	16.60	16.33	8,496,447.00
16.07.2025	16.49	16.15	16.42	16.15	6,026,320.00
17.07.2025	16.30	15.97	16.19	16.06	7,188,624.00
18.07.2025	16.22	16.03	16.16	16.14	5,127,035.00
21.07.2025	16.33	16.07	16.20	16.08	6,443,520.00
22.07.2025	16.51	16.06	16.12	16.47	6,664,370.00
23.07.2025	16.83	16.55	16.62	16.60	8,868,489.00
24.07.2025	16.67	16.39	16.53	16.43	6,726,948.00
25.07.2025	16.72	16.33	16.55	16.55	10,423,320.00
28.07.2025	16.72	16.37	16.68	16.40	7,309,411.00
29.07.2025	16.50	16.17	16.45	16.28	10,881,700.00
30.07.2025	16.45	15.89	16.41	16.13	18,956,600.00
31.07.2025	16.51	15.65	16.35	15.72	24,494,180.00
01.08.2025	15.69	15.21	15.69	15.53	15,665,130.00
04.08.2025	15.75	15.46	15.69	15.69	12,298,240.00
05.08.2025	15.73	15.35	15.73	15.40	17,269,800.00
06.08.2025	15.43	15.11	15.39	15.30	15,191,870.00
07.08.2025	15.50	15.17	15.47	15.27	7,062,747.00
08.08.2025	15.40	15.18	15.29	15.35	7,666,634.00
11.08.2025	15.44	15.19	15.34	15.31	11,613,460.00
12.08.2025	15.75	15.36	15.44	15.75	7,395,004.00
13.08.2025	16.15	15.73	15.82	16.10	9,493,498.00
14.08.2025	16.02	15.69	16.00	15.98	6,764,149.00
15.08.2025	16.09	15.70	16.08	15.72	10,900,680.00
18.08.2025	15.91	15.65	15.66	15.85	5,570,355.00
19.08.2025	16.14	15.88	15.88	16.14	6,711,658.00
20.08.2025	16.20	15.97	16.11	16.12	8,578,862.00
21.08.2025	16.33	16.05	16.06	16.15	8,309,757.00
22.08.2025	16.93	16.21	16.23	16.91	9,060,799.00
25.08.2025	16.97	16.73	16.88	16.90	8,398,623.00
26.08.2025	17.07	16.86	16.89	16.93	12,756,730.00
27.08.2025	17.42	16.91	16.96	17.37	9,831,612.00
28.08.2025	17.45	17.16	17.42	17.29	10,513,920.00
29.08.2025	17.37	17.07	17.29	17.21	6,765,330.00
02.09.2025	17.09	16.91	17.08	17.07	6,153,594.00
03.09.2025	17.31	17.08	17.11	17.19	5,866,792.00
04.09.2025	17.60	17.17	17.28	17.59	8,943,954.00
05.09.2025	17.87	17.31	17.59	17.43	9,785,383.00
08.09.2025	17.54	17.30	17.45	17.39	8,112,701.00
09.09.2025	17.48	17.09	17.30	17.44	8,014,910.00
10.09.2025	17.64	17.35	17.48	17.59	10,592,520.00
11.09.2025	17.89	17.58	17.63	17.68	6,156,193.00
12.09.2025	17.79	17.55	17.57	17.60	8,215,080.00
15.09.2025	17.75	17.45	17.61	17.66	8,038,873.00
16.09.2025	17.78	17.33	17.70	17.66	7,518,634.00
17.09.2025	17.90	17.40	17.66	17.52	10,551,110.00
18.09.2025	17.73	17.49	17.56	17.56	2,465,186.00
19.09.2025	17.69	17.38	17.68	17.41	7,811,085.00
22.09.2025	17.41	17.17	17.41	17.18	5,409,322.00
23.09.2025	17.52	17.19	17.19	17.43	3,433,288.00
24.09.2025	17.45	17.24	17.39	17.30	4,689,660.00
25.09.2025	17.53	17.20	17.33	17.32	6,024,289.00
26.09.2025	17.66	17.27	17.43	17.55	4,370,459.00
29.09.2025	17.65	17.35	17.61	17.43	3,769,068.00
30.09.2025	17.20	16.87	17.14	17.02	4,244,253.00
01.10.2025	17.14	16.86	16.91	17.05	4,380,563.00
02.10.2025	17.22	16.99	17.07	17.11	3,354,344.00
03.10.2025	17.25	16.86	17.12	16.91	4,022,706.00
06.10.2025	17.02	16.57	16.99	16.62	5,301,814.00
07.10.2025	16.71	16.41	16.66	16.43	3,549,457.00
08.10.2025	16.49	16.20	16.42	16.25	3,650,472.00
09.10.2025	16.39	16.10	16.31	16.19	3,084,187.00
10.10.2025	16.23	15.80	16.17	15.82	6,338,201.00
13.10.2025	16.30	15.88	16.05	16.26	4,343,877.00
14.10.2025	16.46	15.95	16.02	16.38	4,518,324.00
15.10.2025	16.67	16.41	16.51	16.57	4,369,011.00
16.10.2025	16.61	16.09	16.59	16.19	3,285,888.00
17.10.2025	16.41	16.12	16.19	16.28	3,189,755.00
20.10.2025	16.50	16.28	16.36	16.49	2,989,080.00
21.10.2025	16.83	16.48	16.52	16.65	4,121,746.00
22.10.2025	17.05	16.60	16.67	16.80	3,325,104.00
23.10.2025	16.83	16.61	16.78	16.63	4,039,048.00
24.10.2025	16.79	16.47	16.69	16.49	2,951,211.00
27.10.2025	16.92	16.52	16.55	16.64	6,010,490.00
28.10.2025	16.62	16.21	16.53	16.31	3,737,359.00
29.10.2025	16.50	16.12	16.22	16.31	4,458,206.00
30.10.2025	16.45	16.07	16.24	16.08	4,266,764.00
31.10.2025	16.07	15.61	16.05	16.02	7,986,674.00
03.11.2025	16.18	15.79	15.97	16.13	5,440,432.00
04.11.2025	16.20	15.89	16.00	16.05	8,988,568.00
05.11.2025	16.47	16.02	16.13	16.21	10,384,300.00
06.11.2025	17.40	16.64	16.90	17.32	16,602,760.00
07.11.2025	18.14	17.26	17.45	17.84	9,720,283.00
10.11.2025	18.23	17.75	17.93	18.18	11,910,370.00
11.11.2025	18.16	17.77	18.00	17.95	8,991,485.00
12.11.2025	18.23	17.88	17.92	18.06	4,888,779.00
13.11.2025	18.02	17.45	17.96	17.57	5,871,337.00
14.11.2025	17.62	17.40	17.52	17.59	3,882,708.00
17.11.2025	17.61	17.13	17.57	17.23	3,304,131.00
18.11.2025	17.34	17.09	17.16	17.20	3,444,476.00
19.11.2025	17.26	16.92	17.15	17.00	4,341,413.00
20.11.2025	17.26	16.78	17.11	16.81	4,313,012.00
21.11.2025	17.53	16.84	16.85	17.42	5,688,533.00
24.11.2025	17.49	17.25	17.44	17.33	5,021,767.00
25.11.2025	17.93	17.39	17.42	17.79	5,535,358.00
26.11.2025	17.92	17.71	17.80	17.74	3,341,169.00
28.11.2025	17.87	17.58	17.72	17.63	3,129,962.00
01.12.2025	17.77	17.44	17.49	17.55	4,020,216.00
02.12.2025	17.58	17.38	17.56	17.53	6,977,900.00
03.12.2025	17.69	17.45	17.53	17.66	3,451,078.00
04.12.2025	17.67	17.09	17.64	17.16	2,735,684.00
05.12.2025	17.42	17.11	17.16	17.26	4,915,843.00
08.12.2025	17.29	17.04	17.29	17.10	3,504,959.00
09.12.2025	17.49	17.08	17.16	17.45	7,083,266.00
10.12.2025	18.03	17.44	17.46	17.83	5,787,811.00
11.12.2025	18.33	17.76	17.80	18.13	5,994,918.00
12.12.2025	18.51	18.20	18.28	18.36	4,248,066.00
15.12.2025	18.67	18.20	18.46	18.64	6,104,602.00
16.12.2025	18.60	18.17	18.55	18.29	4,468,190.00
17.12.2025	18.66	18.25	18.32	18.57	5,167,423.00
18.12.2025	18.72	18.37	18.66	18.46	6,120,331.00
19.12.2025	18.64	18.23	18.49	18.51	12,353,480.00
22.12.2025	18.68	18.41	18.54	18.63	2,124,859.00
23.12.2025	18.69	18.33	18.64	18.36	3,047,683.00

צרו איתנו קשר *5988