Premium
Braemar Hotels and Resorts Inc (BHR-D)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 20.74 | 0.2 | 0.97 | 20.4 | 20.74 | 20.4 | 308 |
| 1741390800 | 20.54 | 0.04 | 0.20 | 20.4 | 20.54 | 20.3 | 1382 |
| 1741304400 | 20.5 | 0.39 | 1.95 | 20.6 | 20.6 | 20.5 | 295 |
| 1741218000 | 20.108 | -0.1 | -0.48 | 20.03 | 20.5 | 20.03 | 782 |
| 1741131600 | 20.2047 | -0.47 | -2.25 | 20.65 | 20.6501 | 20 | 3080 |
| 1741045200 | 20.67 | -0.18 | -0.86 | 20.89 | 20.9 | 20.65 | 4204 |
| 1740786000 | 20.85 | 0.08 | 0.36 | 20.7687 | 20.9 | 20.7687 | 1228 |
| 1740699600 | 20.775 | 0 | 0.00 | 20.78 | 20.8 | 20.775 | 275 |
| 1740613200 | 20.775 | -0.05 | -0.25 | 20.77 | 20.775 | 20.77 | 498 |
| 1740526800 | 20.8277 | -0.04 | -0.20 | 20.8 | 20.87 | 20.8 | 1763 |
| 1740440400 | 20.87 | 0.07 | 0.34 | 20.7 | 20.9 | 20.65 | 2729 |
| 1740181200 | 20.8 | -0.02 | -0.11 | 20.85 | 20.85 | 20.7 | 602 |
| 1740094800 | 20.8222 | 0.14 | 0.66 | 20.65 | 20.8222 | 20.65 | 508 |
| 1740008400 | 20.686 | -0.21 | -1.02 | 20.89 | 20.89 | 20.6501 | 662 |
| 1739922000 | 20.9 | 0.28 | 1.36 | 20.9 | 20.9 | 20.9 | 2196 |
| 1739576400 | 20.62 | 0.11 | 0.54 | 20.5 | 20.65 | 20.5 | 854 |
| 1739490000 | 20.51 | -0.26 | -1.25 | 20.63 | 20.7 | 20.5 | 1238 |
| 1739403600 | 20.77 | -0.14 | -0.67 | 20.64 | 20.77 | 20.5 | 1155 |
| 1739317200 | 20.91 | 0.06 | 0.29 | 20.51 | 20.9499 | 20.51 | 979 |
| 1739230800 | 20.85 | 0.32 | 1.56 | 20.5517 | 20.85 | 20.5 | 1644 |
| 1738971600 | 20.53 | 0.03 | 0.15 | 20.79 | 20.98 | 20.52 | 1411 |
| 1738885200 | 20.5 | -0.18 | -0.87 | 20.5 | 20.5 | 20.5 | 266 |
| 1738798800 | 20.68 | 0.34 | 1.65 | 20.34 | 20.68 | 20.29 | 2977 |
| 1738712400 | 20.3435 | 0.33 | 1.67 | 20.234 | 20.445 | 20.234 | 2899 |
| 1738626000 | 20.01 | -0.42 | -2.04 | 20.59 | 20.59 | 20.01 | 536 |
| 1738366800 | 20.4264 | 0.34 | 1.69 | 20 | 20.4264 | 20 | 894 |
| 1738280400 | 20.0869 | -0.06 | -0.31 | 19.9858 | 20.1614 | 19.9858 | 1440 |
| 1738194000 | 20.1501 | 0.03 | 0.15 | 20.19 | 20.254 | 20.15 | 1106 |
| 1738107600 | 20.12 | 0.04 | 0.20 | 20.03 | 20.21 | 19.65 | 2722 |
| 1738021200 | 20.08 | -0.12 | -0.59 | 19.56 | 20.1499 | 19.56 | 670 |
| 1737762000 | 20.2 | 0.45 | 2.28 | 20.1 | 20.2499 | 19.99 | 7369 |
| 1737675600 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1737589200 | 19.75 | 0.03 | 0.16 | 19.94 | 19.94 | 19.75 | 675 |
| 1737502800 | 19.7178 | -0.03 | -0.16 | 19.73 | 19.75 | 19.6 | 1662 |
| 1737157200 | 19.75 | 0 | 0.00 | 19.87 | 19.87 | 19.7 | 170 |
| 1737070800 | 19.75 | -0.03 | -0.15 | 19.91 | 19.91 | 19.148 | 1644 |
| 1736984400 | 19.78 | 0.23 | 1.18 | 19.55 | 19.7944 | 19.26 | 3339 |
| 1736898000 | 19.55 | -0.08 | -0.41 | 19.99 | 19.99 | 19.5 | 529 |
| 1736811600 | 19.63 | 0.01 | 0.05 | 19.62 | 19.72 | 18.65 | 2155 |
| 1736552400 | 19.62 | 0.47 | 2.45 | 19.65 | 19.7 | 19.11 | 8137 |
| 1736379600 | 19.15 | -0.62 | -3.14 | 19.1 | 19.77 | 19.1 | 1750 |
| 1736293200 | 19.7699 | 0.29 | 1.49 | 19.54 | 19.87 | 18.91 | 3588 |
| 1736206800 | 19.48 | 0.23 | 1.19 | 19.3 | 19.48 | 19.3 | 1862 |
| 1735947600 | 19.25 | 0.38 | 2.01 | 18.98 | 19.25 | 18.7 | 1182 |
| 1735861200 | 18.87 | 0.37 | 2.00 | 19.09 | 19.4 | 18.7001 | 3943 |
| 1735688400 | 18.5 | -0.33 | -1.75 | 18.27 | 19.1399 | 18.19 | 2726 |
| 1735602000 | 18.83 | -0.19 | -1.00 | 19.2 | 19.2 | 18.61 | 5911 |
| 1735342800 | 19.02 | 0.02 | 0.10 | 19.18 | 19.18 | 19.01 | 2255 |
| 1735256400 | 19.0001 | 0.39 | 2.10 | 18.8 | 19.47 | 18.8 | 2678 |
| 1735077840 | 18.61 | -0.34 | -1.79 | 18.17 | 19 | 18.1 | 17899 |
| 1734997200 | 18.95 | 0.35 | 1.88 | 18.9 | 19.28 | 18.6 | 7552 |
| 1734738000 | 18.6 | 0.63 | 3.51 | 18.21 | 18.8 | 18.21 | 6225 |
| 1734651600 | 17.97 | -0.11 | -0.61 | 18.28 | 18.28 | 17.85 | 4959 |
| 1734565200 | 18.08 | 0.08 | 0.44 | 18.03 | 18.17 | 17.65 | 6255 |
| 1734478800 | 18 | -0.4 | -2.17 | 18.35 | 18.58 | 17.6 | 15640 |
| 1734392400 | 18.4 | -0.31 | -1.66 | 19 | 19 | 18.4 | 15796 |
| 1734133200 | 18.71 | -1.6 | -7.88 | 20.21 | 20.4 | 18.61 | 4739 |
| 1734046800 | 20.31 | -0.42 | -2.03 | 20.5 | 20.53 | 20.31 | 2413 |
| 1733960400 | 20.73 | 0.11 | 0.53 | 20.8 | 20.8 | 20.73 | 778 |
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
