Premium
Summit Hotel Properties Inc (INN-F)
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 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 19.24 | -0.1 | -0.52 | 19.3 | 19.34 | 18.9101 | 15895 |
| 1741131600 | 19.34 | 0.35 | 1.84 | 18.67 | 19.6 | 18.66 | 4490 |
| 1741045200 | 18.99 | -0.01 | -0.05 | 19.14 | 19.14 | 18.78 | 6381 |
| 1740786000 | 19 | 0.16 | 0.85 | 19.06 | 19.06 | 18.79 | 4555 |
| 1740699600 | 18.84 | 0.04 | 0.21 | 18.95 | 19.2139 | 18.84 | 66157 |
| 1740613200 | 18.8 | -0.2 | -1.05 | 19.01 | 19.01 | 18.75 | 1967 |
| 1740526800 | 19 | 0.02 | 0.10 | 19 | 19 | 18.9999 | 941 |
| 1740440400 | 18.9801 | 0.05 | 0.26 | 19 | 19.1501 | 18.9 | 10889 |
| 1740181200 | 18.93 | 0.01 | 0.05 | 18.627 | 19 | 18.627 | 1130 |
| 1740094800 | 18.92 | -0.05 | -0.26 | 18.96 | 19.03 | 18.6201 | 2290 |
| 1740008400 | 18.97 | 0.02 | 0.11 | 18.95 | 19.11 | 18.95 | 2988 |
| 1739922000 | 18.95 | -0.14 | -0.73 | 19.07 | 19.12 | 18.95 | 1210 |
| 1739576400 | 19.09 | -0.27 | -1.39 | 19.21 | 19.71 | 19.09 | 1847 |
| 1739490000 | 19.36 | 0.49 | 2.60 | 18.94 | 19.42 | 18.86 | 21894 |
| 1739403600 | 18.8698 | -0.34 | -1.77 | 19.16 | 19.16 | 18.81 | 12124 |
| 1739317200 | 19.21 | -0.18 | -0.93 | 19.26 | 19.4 | 19.05 | 2754 |
| 1739230800 | 19.39 | 0.18 | 0.91 | 19.31 | 19.3999 | 19.31 | 1243 |
| 1738971600 | 19.2148 | -0.28 | -1.43 | 19.47 | 19.575 | 19.2101 | 7978 |
| 1738885200 | 19.4945 | 0.02 | 0.10 | 19.56 | 19.58 | 19.14 | 6630 |
| 1738798800 | 19.4753 | -0.22 | -1.14 | 19.7 | 19.75 | 19.4753 | 4423 |
| 1738712400 | 19.7 | 0.25 | 1.29 | 19.065 | 19.88 | 19.065 | 120445 |
| 1738626000 | 19.45 | 0.15 | 0.78 | 19.31 | 19.78 | 19.31 | 3655 |
| 1738366800 | 19.3 | -0.11 | -0.57 | 19.34 | 19.4 | 19.14 | 6030 |
| 1738280400 | 19.41 | -0.01 | -0.05 | 19.04 | 19.69 | 19.04 | 17434 |
| 1738194000 | 19.42 | -0.25 | -1.27 | 19.51 | 19.57 | 19.33 | 15966 |
| 1738107600 | 19.67 | -0.22 | -1.11 | 19.95 | 19.99 | 19.63 | 10056 |
| 1738021200 | 19.89 | 0.19 | 0.96 | 19.69 | 19.9 | 19.611 | 3451 |
| 1737762000 | 19.7 | -0.38 | -1.89 | 19.95 | 20.66 | 19.29 | 11200 |
| 1737675600 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737589200 | 20.08 | -0.59 | -2.85 | 20.67 | 20.67 | 20.04 | 11137 |
| 1737502800 | 20.67 | 0.64 | 3.20 | 19.74 | 20.68 | 19.74 | 4953 |
| 1737157200 | 20.03 | 0.32 | 1.62 | 19.84 | 20.48 | 19.7 | 8582 |
| 1737070800 | 19.71 | -0.09 | -0.45 | 20.13 | 20.4 | 19.21 | 3453 |
| 1736984400 | 19.8 | 0.65 | 3.39 | 19.4 | 20.317 | 19.17 | 15668 |
| 1736898000 | 19.15 | 0.51 | 2.74 | 18.57 | 19.4982 | 18.57 | 10588 |
| 1736811600 | 18.64 | -0.93 | -4.75 | 19.41 | 19.41 | 17.55 | 40694 |
| 1736552400 | 19.57 | -0.63 | -3.12 | 19.75 | 20.1 | 19.57 | 3591 |
| 1736379600 | 20.2 | -0.57 | -2.74 | 20.21 | 20.7 | 19.44 | 11154 |
| 1736293200 | 20.7697 | -0.04 | -0.19 | 20.53 | 20.86 | 20.53 | 1206 |
| 1736206800 | 20.81 | -0.01 | -0.05 | 20.52 | 20.93 | 20.52 | 350 |
| 1735947600 | 20.82 | 0.03 | 0.14 | 20.56 | 21.5 | 20.4 | 7985 |
| 1735861200 | 20.79 | 0.49 | 2.41 | 20.69 | 20.79 | 20.41 | 3621 |
| 1735688400 | 20.3 | -1.28 | -5.93 | 21.44 | 21.44 | 19.77 | 48729 |
| 1735602000 | 21.58 | 0.75 | 3.60 | 20.1 | 21.58 | 20.1 | 529 |
| 1735342800 | 20.83 | 0.05 | 0.24 | 21.18 | 21.18 | 20.38 | 6507 |
| 1735256400 | 20.78 | -0.08 | -0.38 | 21.44 | 21.7 | 20.76 | 2516 |
| 1735077840 | 20.86 | -0.24 | -1.14 | 20.57 | 21.3 | 20.57 | 3868 |
| 1734997200 | 21.1 | -0.13 | -0.61 | 21.73 | 21.73 | 20.6538 | 4164 |
| 1734738000 | 21.23 | -0.14 | -0.66 | 21.22 | 21.45 | 20.6348 | 3178 |
| 1734651600 | 21.37 | 0.57 | 2.74 | 20.51 | 21.37 | 20.3 | 12725 |
| 1734565200 | 20.8 | -0.6 | -2.80 | 21.46 | 21.49 | 20.8 | 5604 |
| 1734478800 | 21.4 | -0.19 | -0.88 | 21.58 | 21.58 | 21.4 | 278 |
| 1734392400 | 21.59 | -0.1 | -0.46 | 21.51 | 21.68 | 21.35 | 8561 |
| 1734133200 | 21.69 | 0.15 | 0.70 | 21.44 | 21.9 | 21.3759 | 2338 |
| 1734046800 | 21.5394 | -0.26 | -1.20 | 21.73 | 21.8 | 21.4363 | 4354 |
| 1733960400 | 21.8 | 0.46 | 2.16 | 21.29 | 21.99 | 21.05 | 11268 |
| 1733874000 | 21.34 | -0.03 | -0.14 | 21.3 | 21.35 | 21.22 | 15868 |
| 1733787600 | 21.3705 | 0.1 | 0.47 | 21.44 | 21.44 | 21.222 | 1068 |
| 1733528400 | 21.27 | 0.17 | 0.81 | 20.93 | 21.2963 | 20.93 | 8166 |
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
