Premium
Ashford Hospitality Trust Inc (AHT-F)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 14.5 | 0.07 | 0.49 | 14.73 | 14.842 | 14.4 | 4607 |
| 1738194000 | 14.43 | 0.43 | 3.07 | 15 | 15.73 | 14.4 | 2076 |
| 1738107600 | 14 | -0.05 | -0.36 | 13.94 | 14 | 13.94 | 1249 |
| 1738021200 | 14.0499 | -0.4 | -2.77 | 14.4 | 14.4 | 13.32 | 1517 |
| 1737762000 | 14.45 | 0 | 0.00 | 14.47 | 14.47 | 14.45 | 25 |
| 1737675600 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1737589200 | 14.45 | 0 | 0.00 | 14.35 | 14.45 | 14.35 | 3 |
| 1737502800 | 14.45 | 0 | 0.00 | 14.5 | 14.5 | 14.45 | 96 |
| 1737157200 | 14.45 | -0.05 | -0.34 | 14.08 | 14.45 | 14 | 1448 |
| 1737070800 | 14.5 | 0.36 | 2.52 | 14.27 | 14.5 | 14.27 | 459 |
| 1736984400 | 14.1429 | 0.34 | 2.48 | 14.44 | 14.5597 | 14.07 | 3967 |
| 1736898000 | 13.8 | 0 | 0.00 | 13.02 | 13.8 | 13.02 | 382 |
| 1736811600 | 13.8 | -0.64 | -4.43 | 14 | 14 | 13 | 972 |
| 1736552400 | 14.44 | 1.21 | 9.15 | 14.44 | 14.44 | 14.44 | 101 |
| 1736379600 | 13.23 | -0.27 | -1.98 | 13.2494 | 13.68 | 13 | 5247 |
| 1736293200 | 13.4979 | -0 | -0.02 | 13.4979 | 13.4979 | 13.4979 | 333 |
| 1736206800 | 13.5 | 0 | 0.00 | 14.5 | 14.5 | 13.5 | 126 |
| 1735947600 | 13.5 | -0.01 | -0.07 | 13.51 | 13.51 | 13.5 | 118 |
| 1735861200 | 13.51 | 0.01 | 0.07 | 13.69 | 13.69 | 13.51 | 284 |
| 1735688400 | 13.5 | 0 | 0.00 | 13.73 | 13.73 | 13.5 | 124 |
| 1735602000 | 13.5 | -0.37 | -2.67 | 13.58 | 13.99 | 13.5 | 1761 |
| 1735342800 | 13.87 | 0.5 | 3.77 | 13.49 | 13.87 | 13.49 | 311 |
| 1735256400 | 13.3655 | 0.37 | 2.81 | 13 | 13.5 | 12.9999 | 3714 |
| 1735077840 | 13 | 0 | 0.00 | 12.77 | 13 | 12.77 | 2479 |
| 1734997200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 6 |
| 1734738000 | 13 | 0 | 0.00 | 13 | 13 | 12.53 | 1653 |
| 1734651600 | 13 | -0.35 | -2.62 | 13.45 | 13.45 | 13 | 709 |
| 1734565200 | 13.35 | -1.46 | -9.86 | 14.49 | 14.49 | 13.26 | 2795 |
| 1734478800 | 14.81 | 0.65 | 4.63 | 14 | 14.85 | 13.36 | 5160 |
| 1734392400 | 14.1553 | -0.51 | -3.47 | 14.5 | 14.6741 | 13.61 | 951 |
| 1734133200 | 14.6635 | 0.37 | 2.61 | 14.56 | 14.75 | 14.49 | 824 |
| 1734046800 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1733960400 | 14.29 | -0.03 | -0.21 | 14.25 | 14.29 | 14.25 | 407 |
| 1733874000 | 14.32 | -0.38 | -2.59 | 14.6 | 14.92 | 14.27 | 2891 |
| 1733787600 | 14.7 | 0.35 | 2.44 | 14.7 | 14.7 | 14.7 | 253 |
| 1733528400 | 14.35 | -0.1 | -0.69 | 14.74 | 14.74 | 14.35 | 895 |
| 1733442000 | 14.45 | -0.31 | -2.10 | 14.45 | 14.7205 | 14.35 | 1883 |
| 1733355600 | 14.76 | 0.1 | 0.67 | 14.67 | 14.8681 | 14.67 | 5667 |
| 1733269200 | 14.6624 | 0.02 | 0.15 | 14.7 | 14.7 | 14.62 | 1236 |
| 1733182800 | 14.64 | -0.21 | -1.41 | 14.57 | 14.83 | 14.45 | 680 |
| 1732917840 | 14.85 | -0.06 | -0.40 | 14.5 | 14.85 | 14.45 | 1485 |
| 1732750800 | 14.91 | -0.3 | -1.97 | 15.01 | 15.01 | 14.5 | 3837 |
| 1732664400 | 15.21 | -0.04 | -0.26 | 15.22 | 15.22 | 15.21 | 5 |
| 1732578000 | 15.2501 | 0.04 | 0.26 | 15.21 | 15.7814 | 15.21 | 1166 |
| 1732318800 | 15.21 | -0.43 | -2.76 | 16.065 | 16.065 | 15.2 | 3472 |
| 1732232400 | 15.642 | 0.16 | 1.05 | 15.16 | 15.642 | 15.01 | 854 |
| 1732146000 | 15.48 | 0 | 0.00 | 15.75 | 15.75 | 15.48 | 197 |
| 1732059600 | 15.48 | 0.51 | 3.41 | 14.97 | 15.48 | 14.97 | 790 |
| 1731973200 | 14.97 | -0.82 | -5.19 | 14.97 | 14.97 | 14.97 | 130 |
| 1731714000 | 15.79 | -0.22 | -1.37 | 15.79 | 15.79 | 15.79 | 200 |
| 1731627600 | 16.01 | 0 | 0.00 | 14.57 | 16.01 | 14.57 | 205 |
| 1731541200 | 16.01 | 0 | 0.00 | 15.55 | 16.01 | 15.55 | 232 |
| 1731454800 | 16.01 | 0.91 | 6.03 | 14.78 | 16.01 | 14.77 | 1999 |
| 1731368400 | 15.1 | 0.13 | 0.87 | 15.06 | 15.1 | 15.0001 | 1150 |
| 1731109200 | 14.97 | -0.06 | -0.40 | 15 | 15.94 | 14.5002 | 13367 |
| 1731022800 | 15.03 | -0.53 | -3.41 | 15.03 | 15.03 | 15.03 | 100 |
| 1730936400 | 15.56 | -0.49 | -3.05 | 14.92 | 15.56 | 14.92 | 440 |
| 1730850000 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1730763600 | 16.05 | 0.05 | 0.31 | 16.05 | 16.05 | 16.05 | 500 |
| 1730500800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1730414400 | 16 | 1 | 6.67 | 15.632 | 16 | 15.632 | 1716 |
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
