Premium
Ashford Hospitality Trust Inc (AHT-I)
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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.7 | 0.02 | 0.13 | 15.01 | 15.7 | 15 | 1265 |
| 1739490000 | 15.68 | 0.68 | 4.53 | 15 | 15.85 | 15 | 643 |
| 1739403600 | 15 | 0 | 0.00 | 15.85 | 15.85 | 14.99 | 325 |
| 1739317200 | 15 | 0.1 | 0.67 | 15.38 | 15.38 | 14.91 | 508 |
| 1739230800 | 14.9001 | 0.35 | 2.41 | 14.82 | 15.5 | 14.82 | 1120 |
| 1738971600 | 14.55 | -0.39 | -2.62 | 14.55 | 14.95 | 14.55 | 1606 |
| 1738885200 | 14.9417 | 0 | 0.00 | 13.92 | 14.9417 | 13.92 | 47 |
| 1738798800 | 14.9417 | 0.11 | 0.75 | 14.8 | 14.9417 | 14.535 | 690 |
| 1738712400 | 14.83 | 0 | 0.00 | 13.95 | 14.91 | 13.95 | 198 |
| 1738626000 | 14.83 | -0.12 | -0.80 | 14.8 | 14.83 | 14.729 | 1473 |
| 1738366800 | 14.95 | 0.15 | 1.01 | 14.8 | 15 | 14.73 | 2323 |
| 1738280400 | 14.8 | 0.06 | 0.41 | 15.02 | 15.4748 | 14.625 | 4998 |
| 1738194000 | 14.74 | -0.21 | -1.38 | 15.29 | 15.29 | 14.74 | 901 |
| 1738107600 | 14.9467 | 0 | 0.00 | 14.1 | 14.9467 | 14.1 | 36 |
| 1738021200 | 14.9467 | 0.19 | 1.30 | 14.75 | 14.9467 | 14.19 | 1223 |
| 1737762000 | 14.7548 | 0.12 | 0.84 | 14.6505 | 14.7548 | 14.04 | 2369 |
| 1737675600 | 14.6316 | 0 | 0.00 | 14.6316 | 14.6316 | 14.6316 | 0 |
| 1737589200 | 14.6316 | 0.36 | 2.53 | 14.6316 | 14.6316 | 14.6316 | 250 |
| 1737502800 | 14.27 | -0.31 | -2.14 | 14.25 | 14.27 | 14.25 | 588 |
| 1737157200 | 14.5823 | 0 | 0.00 | 14.58 | 14.5823 | 14.58 | 13 |
| 1737070800 | 14.5823 | 0.37 | 2.62 | 14.5 | 14.5823 | 14.5 | 581 |
| 1736984400 | 14.21 | 0.01 | 0.07 | 14.42 | 14.585 | 14.21 | 1639 |
| 1736898000 | 14.2 | 0.36 | 2.64 | 14.25 | 14.25 | 13.85 | 3298 |
| 1736811600 | 13.835 | 0.18 | 1.28 | 14 | 14.1 | 13.835 | 2141 |
| 1736552400 | 13.66 | 0.24 | 1.79 | 14 | 14 | 13.5 | 1506 |
| 1736379600 | 13.42 | -0.15 | -1.07 | 13.595 | 13.6806 | 13.2 | 11679 |
| 1736293200 | 13.5654 | 0.17 | 1.23 | 13.601 | 13.8105 | 13.5654 | 350 |
| 1736206800 | 13.4 | 0.4 | 3.08 | 13.49 | 13.51 | 13.26 | 1007 |
| 1735947600 | 13 | 0 | 0.00 | 13 | 13.02 | 13 | 382 |
| 1735861200 | 13 | -0.47 | -3.49 | 13 | 13 | 13 | 244 |
| 1735688400 | 13.47 | 0.06 | 0.45 | 13.16 | 13.8593 | 13.16 | 1756 |
| 1735602000 | 13.41 | -0.09 | -0.67 | 13.49 | 13.827 | 13 | 9153 |
| 1735342800 | 13.5 | 0.02 | 0.15 | 13.5001 | 13.51 | 13.5 | 452 |
| 1735256400 | 13.48 | 0.48 | 3.69 | 13.1 | 13.48 | 13.1 | 511 |
| 1735077840 | 13 | -0.05 | -0.38 | 13.33 | 13.655 | 13 | 2730 |
| 1734997200 | 13.05 | 0.27 | 2.11 | 12.89 | 13.33 | 12.89 | 4030 |
| 1734738000 | 12.78 | 0.38 | 3.07 | 12.44 | 13.0204 | 12.44 | 2154 |
| 1734651600 | 12.3999 | 0.85 | 7.36 | 12.35 | 12.4592 | 12.1987 | 4085 |
| 1734565200 | 11.55 | -2.02 | -14.89 | 13.76 | 13.76 | 11.53 | 21865 |
| 1734478800 | 13.57 | -0.28 | -2.02 | 13.57 | 14.25 | 13.57 | 450 |
| 1734392400 | 13.85 | 0.14 | 1.02 | 13.85 | 13.85 | 13.85 | 282 |
| 1734133200 | 13.71 | -0.39 | -2.77 | 15 | 15 | 13.71 | 936 |
| 1734046800 | 14.1 | 0.05 | 0.36 | 14.05 | 14.3 | 14.05 | 709 |
| 1733960400 | 14.05 | -0.2 | -1.41 | 14 | 14.65 | 14 | 1375 |
| 1733874000 | 14.251 | 0 | 0.00 | 14.04 | 14.251 | 14.04 | 153 |
| 1733787600 | 14.251 | 0.1 | 0.71 | 14.25 | 14.251 | 14.02 | 1176 |
| 1733528400 | 14.15 | 0.05 | 0.35 | 14.15 | 14.15 | 14.15 | 104 |
| 1733442000 | 14.1 | -0.1 | -0.70 | 14.22 | 14.22 | 14.1 | 1043 |
| 1733355600 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 75 |
| 1733269200 | 14.2 | 0.05 | 0.35 | 14.2218 | 14.85 | 14 | 3427 |
| 1733182800 | 14.15 | 0.13 | 0.92 | 14.01 | 14.16 | 14.01 | 530 |
| 1732917840 | 14.0217 | -0.53 | -3.63 | 14.8 | 14.8 | 14.0217 | 2209 |
| 1732750800 | 14.55 | -0.39 | -2.58 | 14.66 | 14.66 | 14.07 | 1625 |
| 1732664400 | 14.935 | 0.19 | 1.25 | 14.935 | 14.935 | 14.935 | 200 |
| 1732578000 | 14.75 | 0.12 | 0.82 | 16.04 | 16.059 | 14.75 | 1056 |
| 1732318800 | 14.63 | 0.01 | 0.07 | 14.8 | 14.8 | 14.63 | 1335 |
| 1732232400 | 14.62 | 0.15 | 1.04 | 14.62 | 14.62 | 14.62 | 127 |
| 1732146000 | 14.47 | -0.13 | -0.89 | 14.47 | 14.47 | 14.47 | 102 |
| 1732059600 | 14.6 | -0.37 | -2.47 | 15.08 | 15.27 | 14.6 | 2545 |
| 1731973200 | 14.97 | 0 | 0.00 | 15.99 | 15.99 | 14.97 | 228 |
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
