Premium
Ashford Hospitality Trust Inc (AHT-H)
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 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 13.42 | -0.23 | -1.68 | 13.89 | 13.89 | 13.42 | 203 |
| 1736466000 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1736379600 | 13.65 | 0 | 0.02 | 13.15 | 13.65 | 13.15 | 8961 |
| 1736293200 | 13.6475 | 0.45 | 3.39 | 13.6475 | 13.6475 | 13.6475 | 181 |
| 1736206800 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1735947600 | 13.2 | 0 | 0.00 | 12.7 | 13.2 | 12.7 | 1289 |
| 1735861200 | 13.2 | 0.7 | 5.60 | 13.2 | 13.2 | 13.2 | 529 |
| 1735688400 | 12.5 | -1 | -7.41 | 13.64 | 13.64 | 12.5 | 451 |
| 1735602000 | 13.5 | -0.14 | -1.03 | 13.45 | 13.5 | 13.45 | 1188 |
| 1735342800 | 13.64 | 0 | 0.00 | 13.03 | 13.66 | 13.03 | 3761 |
| 1735256400 | 13.64 | 0.71 | 5.52 | 12.67 | 13.65 | 12.67 | 1988 |
| 1735077840 | 12.9259 | -0.07 | -0.57 | 12.64 | 13.19 | 12.64 | 1271 |
| 1734997200 | 13 | 0.18 | 1.40 | 12.8 | 13.3711 | 12.8 | 1880 |
| 1734738000 | 12.8201 | 0.43 | 3.47 | 12.6 | 13 | 12.6 | 1427 |
| 1734651600 | 12.39 | -0.25 | -1.98 | 12.6 | 12.6 | 12.38 | 1351 |
| 1734565200 | 12.64 | -2.11 | -14.31 | 14.34 | 14.34 | 12.59 | 4279 |
| 1734478800 | 14.75 | 0.59 | 4.14 | 14.1 | 14.7575 | 14.1 | 386 |
| 1734392400 | 14.1636 | -0.41 | -2.82 | 14.1636 | 14.98 | 14.1636 | 280 |
| 1734133200 | 14.5747 | 0 | 0.00 | 14.98 | 14.98 | 14.5747 | 73 |
| 1734046800 | 14.5747 | 0 | 0.00 | 14.19 | 14.5747 | 14.19 | 100 |
| 1733960400 | 14.5747 | 0.33 | 2.35 | 14.5747 | 14.5747 | 14.2 | 867 |
| 1733874000 | 14.24 | 0 | 0.00 | 14.42 | 14.42 | 14.24 | 151 |
| 1733787600 | 14.24 | -0.79 | -5.23 | 14.24 | 14.24 | 14.24 | 383 |
| 1733528400 | 15.0256 | 0.08 | 0.52 | 15.0256 | 15.0256 | 15.0256 | 300 |
| 1733442000 | 14.9479 | 0.44 | 3.02 | 14.44 | 14.9479 | 14.44 | 140 |
| 1733355600 | 14.51 | -0.19 | -1.29 | 14.75 | 14.75 | 14.51 | 101 |
| 1733269200 | 14.7 | 0.3 | 2.08 | 15.2811 | 15.2811 | 14.22 | 5025 |
| 1733182800 | 14.4 | 0.19 | 1.34 | 14.9 | 14.9 | 14.22 | 587 |
| 1732917840 | 14.21 | -0.04 | -0.28 | 14.21 | 14.21 | 14.21 | 1511 |
| 1732750800 | 14.2501 | 0 | 0.00 | 14.31 | 14.31 | 14.2501 | 413 |
| 1732664400 | 14.2501 | -0.05 | -0.35 | 14.31 | 14.5 | 14.21 | 905 |
| 1732578000 | 14.3001 | -0.09 | -0.62 | 14.38 | 14.38 | 14.3001 | 479 |
| 1732318800 | 14.39 | -0.24 | -1.64 | 14.5742 | 14.5742 | 14.39 | 770 |
| 1732232400 | 14.6303 | 0 | 0.00 | 14.6303 | 14.6303 | 14.6303 | 0 |
| 1732146000 | 14.6303 | 0.25 | 1.74 | 14.6303 | 14.6303 | 14.6303 | 460 |
| 1732059600 | 14.3801 | -0.62 | -4.13 | 15.06 | 15.06 | 14.3801 | 917 |
| 1731973200 | 15 | -0.02 | -0.13 | 15.25 | 15.25 | 14.94 | 460 |
| 1731714000 | 15.02 | -0.05 | -0.33 | 15.3426 | 15.3426 | 15.02 | 465 |
| 1731627600 | 15.07 | -0.89 | -5.58 | 15 | 15.39 | 15 | 307 |
| 1731541200 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 166 |
| 1731454800 | 15.96 | 0.46 | 2.97 | 15.03 | 15.97 | 15.001 | 2221 |
| 1731368400 | 15.5 | 0.33 | 2.18 | 15.3 | 15.54 | 15.2 | 8955 |
| 1731109200 | 15.1696 | 1.05 | 7.43 | 14.5 | 15.4 | 14.5 | 796 |
| 1731022800 | 14.12 | -0.13 | -0.90 | 14.5 | 14.5 | 14.12 | 580 |
| 1730936400 | 14.248 | -0.69 | -4.61 | 14.55 | 14.78 | 14.12 | 788 |
| 1730850000 | 14.9368 | 0.41 | 2.79 | 14.9368 | 14.9368 | 14.9368 | 1025 |
| 1730763600 | 14.5311 | 0 | 0.00 | 14.79 | 14.79 | 14.5311 | 109 |
| 1730500800 | 14.5311 | -0.54 | -3.56 | 14.309 | 14.75 | 14.309 | 731 |
| 1730414400 | 15.0681 | 0.45 | 3.06 | 15.0681 | 15.0681 | 15.0681 | 3508 |
| 1730328000 | 14.62 | -0.13 | -0.88 | 14.4 | 14.62 | 14.4 | 474 |
| 1730241600 | 14.75 | -0.56 | -3.66 | 15.2 | 15.31 | 14.75 | 1227 |
| 1730155200 | 15.31 | 0.76 | 5.22 | 14.4 | 15.31 | 14.3 | 1004 |
| 1729896000 | 14.55 | 0.15 | 1.04 | 14.4 | 14.55 | 14.35 | 126 |
| 1729809600 | 14.4 | 0.06 | 0.42 | 14.4 | 14.4 | 14.4 | 150 |
| 1729723200 | 14.34 | -0.16 | -1.10 | 14.81 | 14.81 | 14.33 | 400 |
| 1729636800 | 14.5 | -0.48 | -3.20 | 14.96 | 15.45 | 13.95 | 2969 |
| 1729550400 | 14.9788 | 0 | 0.00 | 14.9788 | 14.9788 | 14.9788 | 91 |
| 1729291200 | 14.9788 | 0.73 | 5.11 | 14.29 | 14.9788 | 13.1 | 1018 |
| 1729204800 | 14.25 | 0 | 0.00 | 14.77 | 14.77 | 14.25 | 12 |
| 1729118400 | 14.25 | 0.16 | 1.14 | 13.89 | 14.28 | 13.89 | 2089 |
| 1729032000 | 14.09 | -0.55 | -3.76 | 14.71 | 15.2499 | 14.09 | 902 |
| 1728945600 | 14.64 | -0.27 | -1.81 | 14.78 | 14.78 | 13.47 | 1271 |
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
