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 |
|---|---|---|---|---|---|---|---|
| 1731454800 | 16.32 | -0.78 | -4.56 | 17.1 | 18.73 | 16.32 | 19955 |
| 1731368400 | 17.1 | 0.51 | 3.07 | 16.52 | 17.1 | 16.52 | 4270 |
| 1731109200 | 16.59 | 0.44 | 2.72 | 16.41 | 16.75 | 16.0299 | 7569 |
| 1731022800 | 16.149999 | 0.21 | 1.33 | 15.95 | 16.149999 | 15.9294 | 3272 |
| 1730936400 | 15.9373 | -0.26 | -1.62 | 16.2 | 16.6644 | 15.3738 | 7172 |
| 1730850000 | 16.2 | -0.7 | -4.14 | 16.6 | 16.649999 | 16.2 | 594 |
| 1730763600 | 16.9 | 0.4 | 2.42 | 17.5 | 17.5 | 16.9 | 306 |
| 1730500800 | 16.5 | -0.05 | -0.30 | 17.17 | 17.17 | 16.5 | 469 |
| 1730414400 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 34 |
| 1730328000 | 16.55 | -0.15 | -0.90 | 16.7 | 17.67 | 16.43 | 2161 |
| 1730241600 | 16.7 | 0 | 0.00 | 16.71 | 16.71 | 16.62 | 212 |
| 1730155200 | 16.7 | 0.35 | 2.15 | 17.6 | 17.6 | 16.29 | 3812 |
| 1729896000 | 16.3492 | 0.16 | 0.98 | 16.149999 | 16.3731 | 16.05 | 13188 |
| 1729809600 | 16.19 | 0.19 | 1.19 | 16.19 | 16.19 | 16.19 | 0 |
| 1729723200 | 16 | -0.5 | -3.03 | 16 | 16 | 16 | 151 |
| 1729636800 | 16.5001 | 0.16 | 0.98 | 16.5 | 16.739999 | 16.45 | 8342 |
| 1729550400 | 16.34 | 0.29 | 1.81 | 16.75 | 16.75 | 16 | 1689 |
| 1729291200 | 16.05 | 0.67 | 4.36 | 15.4 | 16.57 | 15.2 | 10859 |
| 1729204800 | 15.38 | 0.38 | 2.53 | 15.1 | 17.3999 | 14.89 | 10683 |
| 1729118400 | 15 | 0.35 | 2.39 | 14.35 | 15.05 | 14.35 | 10718 |
| 1729032000 | 14.65 | 0.28 | 1.95 | 14.5 | 14.983 | 14.5 | 4575 |
| 1728945600 | 14.37 | -0.23 | -1.59 | 14.18 | 14.5644 | 13.9195 | 15751 |
| 1728686400 | 14.6025 | -1 | -6.39 | 15.84 | 15.84 | 13.85 | 6030 |
| 1728600000 | 15.6 | 0 | 0.00 | 15.31 | 15.6 | 15.31 | 272 |
| 1728513600 | 15.6 | 0 | 0.00 | 15.6 | 15.61 | 15.6 | 1340 |
| 1728427200 | 15.6 | -1.8 | -10.34 | 17.4 | 17.4 | 15.28 | 16070 |
| 1728340800 | 17.4 | -0.1 | -0.57 | 17.51 | 17.51 | 17.4 | 578 |
| 1728081600 | 17.5 | -1.75 | -9.09 | 18.8429 | 19.0099 | 17.17 | 25844 |
| 1727995200 | 19.25 | -0.74 | -3.70 | 19.22 | 19.25 | 19.22 | 566 |
| 1727908800 | 19.99 | 0 | 0.00 | 19.67 | 19.99 | 19.12 | 136 |
| 1727822400 | 19.99 | 0.35 | 1.78 | 19.67 | 19.99 | 18.9901 | 470 |
| 1727736000 | 19.64 | -1.31 | -6.24 | 20.5 | 20.5647 | 19.64 | 5027 |
| 1727476800 | 20.947 | 0.34 | 1.64 | 20.61 | 20.947 | 20.29 | 1635 |
| 1727390400 | 20.61 | 0.12 | 0.59 | 20.61 | 20.61 | 20.42 | 472 |
| 1727304000 | 20.49 | -0.22 | -1.08 | 20.71 | 21.71 | 19.63 | 3078 |
| 1727217600 | 20.7142 | 0.21 | 1.04 | 20.6 | 21.4 | 20.59 | 2555 |
| 1727131200 | 20.5 | 0.01 | 0.07 | 20.5 | 20.5 | 20.5 | 667 |
| 1726872000 | 20.486 | 1.31 | 6.85 | 19.4 | 21.55 | 19.18 | 12668 |
| 1726785600 | 19.1723 | 0.33 | 1.76 | 19.4 | 19.4 | 19.13 | 1051 |
| 1726699200 | 18.84 | 0 | 0.00 | 19.02 | 19.02 | 18.84 | 206 |
| 1726612800 | 18.84 | 0 | 0.00 | 18.78 | 19.01 | 18.78 | 157 |
| 1726526400 | 18.84 | 0 | 0.00 | 19.36 | 19.36 | 18.84 | 282 |
| 1726267200 | 18.84 | 0 | 0.00 | 18.72 | 18.84 | 18.72 | 64 |
| 1726180800 | 18.84 | 0 | 0.00 | 18.85 | 18.85 | 18 | 588 |
| 1726094400 | 18.84 | -0.76 | -3.88 | 19.48 | 19.48 | 18.24 | 694 |
| 1726008000 | 19.6 | 0.43 | 2.24 | 18.43 | 19.6 | 18.33 | 3315 |
| 1725921600 | 19.17 | 0.2 | 1.05 | 18.8 | 19.17 | 18.33 | 3131 |
| 1725662400 | 18.97 | 0.32 | 1.72 | 18.37 | 18.97 | 18.232 | 2462 |
| 1725576000 | 18.65 | 0.4 | 2.19 | 18.4 | 18.8 | 18.25 | 4573 |
| 1725489600 | 18.25 | 0.49 | 2.76 | 18 | 18.25 | 17.9609 | 4145 |
| 1725403200 | 17.7593 | 0.53 | 3.07 | 17.5 | 17.8933 | 17.4999 | 2464 |
| 1725057600 | 17.231 | -0.27 | -1.54 | 17.5 | 17.5 | 17 | 2638 |
| 1724971200 | 17.5 | 0.45 | 2.64 | 17.5 | 17.5 | 17.49 | 1258 |
| 1724884800 | 17.05 | -0.34 | -1.93 | 17.6 | 17.6 | 17.05 | 235 |
| 1724798400 | 17.3861 | 0.37 | 2.15 | 17 | 18 | 17 | 3365 |
| 1724712000 | 17.02 | -0.41 | -2.35 | 17.31 | 17.31 | 17.02 | 367 |
| 1724452800 | 17.43 | -0.02 | -0.11 | 17.45 | 17.8 | 17.43 | 6477 |
| 1724366400 | 17.45 | -0.05 | -0.29 | 17.22 | 17.6 | 17.0397 | 7218 |
| 1724280000 | 17.5 | 0.69 | 4.11 | 16.97 | 17.61 | 16.97 | 5879 |
| 1724193600 | 16.8099 | 0.28 | 1.69 | 16.78 | 17.45 | 16.78 | 6075 |
| 1724107200 | 16.53 | -0.5 | -2.94 | 17.27 | 17.27 | 16.21 | 11530 |
| 1723848000 | 17.03 | 0.43 | 2.59 | 16.547999 | 17.03 | 16.547999 | 4774 |
| 1723761600 | 16.6 | 0.51 | 3.18 | 15.33 | 16.6 | 15.33 | 2314 |
| 1723675200 | 16.0879 | 0.26 | 1.63 | 16.6 | 16.6 | 15.11 | 4347 |
| 1723588800 | 15.83 | -0.83 | -4.98 | 16.35 | 16.35 | 15.39 | 3829 |
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
