Premium
Ashford Hospitality Trust Inc (AHT-G)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 14.41 | -0.3 | -2.04 | 14.68 | 14.68 | 14.41 | 781 |
| 1738798800 | 14.71 | 0.32 | 2.22 | 14.3148 | 14.71 | 14.3148 | 2516 |
| 1738712400 | 14.39 | -0.06 | -0.42 | 14.37 | 14.75 | 13.82 | 1990 |
| 1738626000 | 14.45 | -0.47 | -3.12 | 14.75 | 14.75 | 14.22 | 2682 |
| 1738366800 | 14.915 | 0.13 | 0.85 | 14.77 | 14.915 | 14.04 | 3282 |
| 1738280400 | 14.79 | 0.36 | 2.49 | 14.87 | 14.87 | 14.35 | 10392 |
| 1738194000 | 14.43 | 0.48 | 3.44 | 14.6 | 15 | 14.43 | 6576 |
| 1738107600 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 2058 |
| 1738021200 | 13.95 | -0.13 | -0.92 | 14.1 | 14.15 | 13.95 | 1037 |
| 1737762000 | 14.08 | 0.18 | 1.29 | 14 | 14.08 | 13.97 | 575 |
| 1737675600 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737589200 | 13.9 | -0.35 | -2.46 | 14.01 | 14.255 | 13.81 | 2794 |
| 1737502800 | 14.25 | 0.29 | 2.08 | 14.03 | 14.25 | 13.96 | 779 |
| 1737157200 | 13.96 | -0.06 | -0.45 | 14.4 | 14.5 | 13.78 | 1387 |
| 1737070800 | 14.0226 | -0.58 | -3.95 | 13.9 | 14.25 | 13.9 | 600 |
| 1736984400 | 14.6 | 0.79 | 5.72 | 13.89 | 14.6 | 13.64 | 8242 |
| 1736898000 | 13.81 | 0.5 | 3.76 | 13.06 | 14.05 | 13.06 | 4237 |
| 1736811600 | 13.31 | -0.09 | -0.67 | 13 | 13.31 | 13 | 621 |
| 1736552400 | 13.4 | -0.03 | -0.22 | 13.43 | 14 | 13.05 | 7020 |
| 1736379600 | 13.43 | -0.02 | -0.15 | 12.83 | 13.43 | 12.335 | 49148 |
| 1736293200 | 13.45 | 0.35 | 2.67 | 12.96 | 13.45 | 12.96 | 1590 |
| 1736206800 | 13.1 | 0.1 | 0.77 | 13.41 | 13.41 | 12.81 | 2035 |
| 1735947600 | 13 | -0.03 | -0.23 | 13.03 | 13.415 | 12.79 | 1113 |
| 1735861200 | 13.03 | 0 | 0.00 | 13.03 | 13.03 | 13.03 | 0 |
| 1735688400 | 13.03 | -0.17 | -1.29 | 13.58 | 13.58 | 13.03 | 911 |
| 1735602000 | 13.2 | -0.08 | -0.60 | 13.8 | 13.8 | 13 | 905 |
| 1735342800 | 13.28 | -0.12 | -0.90 | 13.32 | 13.5991 | 13.11 | 3447 |
| 1735256400 | 13.4 | 0.9 | 7.20 | 13.265 | 13.45 | 12.77 | 5497 |
| 1735077840 | 12.5 | -0.65 | -4.94 | 13 | 13 | 12.45 | 2218 |
| 1734997200 | 13.15 | 0.37 | 2.90 | 12.5 | 13.445 | 12.5 | 9142 |
| 1734738000 | 12.78 | 0.3 | 2.40 | 12.5 | 12.9 | 12 | 3746 |
| 1734651600 | 12.48 | 0.18 | 1.46 | 12.4 | 12.48 | 12.3 | 695 |
| 1734565200 | 12.3 | -1.6 | -11.51 | 13.75 | 14.2015 | 12.28 | 4041 |
| 1734478800 | 13.9 | -0.02 | -0.14 | 13.85 | 13.9 | 13.55 | 2350 |
| 1734392400 | 13.92 | -0.18 | -1.28 | 14 | 14 | 13.92 | 1345 |
| 1734133200 | 14.1 | 0.25 | 1.83 | 14.1 | 14.1 | 14.1 | 203 |
| 1734046800 | 13.847 | -0.17 | -1.23 | 13.847 | 13.847 | 13.847 | 600 |
| 1733960400 | 14.02 | -0.06 | -0.43 | 14.02 | 14.1 | 14 | 2182 |
| 1733874000 | 14.08 | 0.09 | 0.64 | 14.01 | 14.08 | 14.01 | 734 |
| 1733787600 | 13.99 | 0 | 0.00 | 14 | 14.09 | 13.99 | 115 |
| 1733528400 | 13.99 | -0.14 | -0.97 | 14.2 | 14.2 | 13.99 | 1362 |
| 1733442000 | 14.1272 | -0.19 | -1.35 | 14.3 | 14.3 | 14.1272 | 187 |
| 1733355600 | 14.32 | 0.12 | 0.85 | 14.2306 | 14.42 | 14.22 | 13866 |
| 1733269200 | 14.2 | -0.01 | -0.07 | 14.2635 | 14.33 | 14.1999 | 32096 |
| 1733182800 | 14.21 | -0.02 | -0.15 | 14.22 | 14.22 | 14.21 | 894 |
| 1732917840 | 14.2318 | 0 | 0.01 | 14.29 | 14.29 | 14.2101 | 3278 |
| 1732750800 | 14.23 | -0.14 | -0.95 | 14.37 | 14.37 | 14.21 | 4606 |
| 1732664400 | 14.3667 | 0.05 | 0.33 | 14.31 | 14.5 | 14.3 | 1832 |
| 1732578000 | 14.32 | 0.08 | 0.56 | 14.3504 | 14.47 | 14.2676 | 21470 |
| 1732318800 | 14.2399 | 0.01 | 0.07 | 14.25 | 14.4955 | 14.0501 | 15932 |
| 1732232400 | 14.23 | -0.87 | -5.76 | 14.4285 | 14.4285 | 14.23 | 737 |
| 1732146000 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732059600 | 15.1 | 0.31 | 2.06 | 15.02 | 15.1 | 14.77 | 1979 |
| 1731973200 | 14.795 | 0 | 0.00 | 14.795 | 14.795 | 14.795 | 0 |
| 1731714000 | 14.795 | -0.32 | -2.08 | 15.0226 | 15.2 | 14.795 | 655 |
| 1731627600 | 15.11 | -0.02 | -0.13 | 15.2 | 15.21 | 15.11 | 1984 |
| 1731541200 | 15.13 | -0.07 | -0.46 | 15 | 15.13 | 14.99 | 3054 |
| 1731454800 | 15.2 | -0.07 | -0.43 | 15.24 | 15.3 | 15.15 | 33696 |
| 1731368400 | 15.265 | 0 | 0.00 | 15.265 | 15.265 | 15.265 | 0 |
| 1731109200 | 15.265 | 0.96 | 6.67 | 15 | 15.265 | 15 | 125 |
| 1731022800 | 14.31 | -0.72 | -4.79 | 14.55 | 15 | 14.31 | 3663 |
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
