Premium
Ashford Hospitality Trust Inc (AHT-D)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 19.71 | -0.1 | -0.51 | 19.5 | 19.8309 | 19.5 | 852 |
| 1741905600 | 19.8115 | -0 | -0.01 | 19.81 | 19.8115 | 19.81 | 650 |
| 1741819200 | 19.8133 | 0.31 | 1.61 | 19.5 | 19.8133 | 19.5 | 431 |
| 1741732800 | 19.5 | -0.23 | -1.17 | 19.5 | 19.69 | 19.5 | 6527 |
| 1741646400 | 19.73 | -0.17 | -0.85 | 19.92 | 19.92 | 19.5225 | 597 |
| 1741390800 | 19.9 | -0.09 | -0.45 | 19.74 | 19.9 | 19.5 | 1223 |
| 1741304400 | 19.99 | 0 | 0.00 | 19.81 | 19.99 | 19.81 | 157 |
| 1741218000 | 19.99 | 0.36 | 1.83 | 19.51 | 19.99 | 19.5 | 3186 |
| 1741131600 | 19.63 | -0.1 | -0.51 | 19.44 | 19.88 | 19.1 | 7271 |
| 1741045200 | 19.7299 | 0.52 | 2.71 | 19.15 | 19.7299 | 19.15 | 1064 |
| 1740786000 | 19.21 | -0.14 | -0.72 | 19.26 | 20 | 19.2 | 3716 |
| 1740699600 | 19.3501 | 0.25 | 1.31 | 19.5 | 19.5001 | 19.2 | 2838 |
| 1740613200 | 19.1 | 0.17 | 0.87 | 19 | 19.8891 | 19 | 3306 |
| 1740526800 | 18.935 | 0.01 | 0.05 | 18.9 | 18.99 | 18.87 | 1024 |
| 1740440400 | 18.925 | -0.03 | -0.13 | 18.9 | 18.925 | 18.895 | 398 |
| 1740181200 | 18.95 | 0.06 | 0.30 | 18.9 | 18.99 | 18.9 | 1733 |
| 1740094800 | 18.8932 | -0.06 | -0.33 | 18.95 | 18.99 | 18.8932 | 3775 |
| 1740008400 | 18.9565 | -0.02 | -0.12 | 18.98 | 18.9925 | 18.68 | 2998 |
| 1739922000 | 18.98 | 0.46 | 2.46 | 18.6 | 18.98 | 18.565 | 6914 |
| 1739576400 | 18.525 | 0.07 | 0.41 | 18.5 | 18.745 | 18.2 | 5792 |
| 1739490000 | 18.45 | -0.05 | -0.29 | 18.52 | 18.8556 | 18.45 | 1858 |
| 1739403600 | 18.5045 | 0.35 | 1.95 | 18.9751 | 18.9751 | 18.5 | 1667 |
| 1739317200 | 18.15 | 0.31 | 1.77 | 18.0509 | 19.3 | 18 | 17715 |
| 1739230800 | 17.835 | -0.17 | -0.92 | 18.18 | 18.18 | 17.8 | 1721 |
| 1738971600 | 18 | -0.19 | -1.04 | 18.2 | 18.5101 | 17.93 | 8471 |
| 1738885200 | 18.19 | 0.18 | 1.01 | 18.68 | 18.68 | 18.01 | 3043 |
| 1738798800 | 18.0081 | -0.1 | -0.56 | 18 | 18.3099 | 17.9244 | 6925 |
| 1738712400 | 18.1099 | 0.08 | 0.44 | 17.98 | 18.1099 | 17.98 | 2598 |
| 1738626000 | 18.03 | 0.24 | 1.35 | 18.35 | 18.35 | 17.93 | 5655 |
| 1738366800 | 17.79 | -0.06 | -0.32 | 18 | 18.4272 | 17.79 | 8433 |
| 1738280400 | 17.848 | 0.55 | 3.17 | 17.5 | 17.95 | 17.35 | 21188 |
| 1738194000 | 17.3 | 1.3 | 8.13 | 17.5 | 17.85 | 17.25 | 54452 |
| 1738107600 | 16 | 0 | 0.00 | 16.09 | 16.09 | 16 | 2501 |
| 1738021200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 25 |
| 1737762000 | 16 | 0.06 | 0.38 | 16 | 16 | 16 | 1134 |
| 1737675600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
| 1737589200 | 15.94 | -0.36 | -2.21 | 16.12 | 16.12 | 15.94 | 983 |
| 1737502800 | 16.3 | 0 | 0.00 | 16.18 | 16.48 | 16.18 | 783 |
| 1737157200 | 16.3 | -0.16 | -0.97 | 16.3 | 16.469999 | 16.3 | 1770 |
| 1737070800 | 16.4591 | 0.36 | 2.23 | 16.28 | 16.4591 | 16.25 | 3782 |
| 1736984400 | 16.1 | -0.1 | -0.62 | 16.5 | 16.5 | 16.1 | 4002 |
| 1736898000 | 16.2 | 0.58 | 3.71 | 16.3 | 16.36 | 15.8792 | 1396 |
| 1736811600 | 15.62 | 0 | 0.00 | 15.51 | 15.62 | 15.51 | 185 |
| 1736552400 | 15.62 | 0.61 | 4.06 | 15 | 16.7 | 15 | 9901 |
| 1736379600 | 15.01 | -0.29 | -1.90 | 15.3 | 15.36 | 15 | 4127 |
| 1736293200 | 15.3 | 0.28 | 1.86 | 15.352 | 15.4999 | 15.23 | 2716 |
| 1736206800 | 15.02 | -0.01 | -0.07 | 15.55 | 15.55 | 14.8535 | 1665 |
| 1735947600 | 15.03 | -0.27 | -1.76 | 14.96 | 15.03 | 14.96 | 273 |
| 1735861200 | 15.3 | 0 | 0.00 | 14.97 | 15.3 | 14.97 | 264 |
| 1735688400 | 15.3 | -0.2 | -1.29 | 15.68 | 15.68 | 14.5424 | 5417 |
| 1735602000 | 15.5 | 0.14 | 0.91 | 15.36 | 15.7425 | 15.36 | 929 |
| 1735342800 | 15.36 | 0.15 | 0.99 | 15.36 | 15.36 | 15.36 | 212 |
| 1735256400 | 15.21 | 0.21 | 1.40 | 15.08 | 15.7219 | 14.9628 | 1496 |
| 1735077840 | 15 | 0.7 | 4.90 | 14.2848 | 15 | 14.2848 | 696 |
| 1734997200 | 14.3 | 0.3 | 2.14 | 14 | 14.84 | 14 | 18482 |
| 1734738000 | 14 | 0 | 0.00 | 14 | 14.4 | 13.13 | 36296 |
| 1734651600 | 14 | -0.15 | -1.06 | 14.11 | 14.32 | 14 | 1777 |
| 1734565200 | 14.15 | -0.54 | -3.69 | 14.75 | 14.97 | 14.15 | 4647 |
| 1734478800 | 14.6915 | -0.01 | -0.06 | 14.8 | 14.84 | 14.6915 | 5308 |
| 1734392400 | 14.7 | 0.12 | 0.82 | 14.78 | 14.8 | 14.7 | 629 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
