![Summit Hotel Properties Inc](/common/images/company/NY_INN.png)
Summit Hotel Properties Inc (INN)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.21 | -3.11572700297 | 6.74 | 6.81 | 6.46 | 557644 | 6.60960086 | CS |
4 | -0.26 | -3.82916053019 | 6.79 | 6.96 | 6.46 | 553555 | 6.67407408 | CS |
12 | 0.22 | 3.48652931854 | 6.31 | 6.99 | 6.27 | 676011 | 6.71225511 | CS |
26 | 0.17 | 2.67295597484 | 6.36 | 7.22 | 5.94 | 707289 | 6.64925911 | CS |
52 | 0.22 | 3.48652931854 | 6.31 | 7.22 | 5.66 | 730394 | 6.41812352 | CS |
156 | -3.3 | -33.5707019329 | 9.83 | 10.58 | 5.31 | 808343 | 6.99757738 | CS |
260 | -5.02 | -43.4632034632 | 11.55 | 11.57 | 2.32 | 902896 | 7.328949 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 6.53 | -0.05 | -0.76 | 6.55 | 6.555 | 6.465 | 505925 |
1739490000 | 6.58 | 0.06 | 0.92 | 6.57 | 6.63 | 6.495 | 447026 |
1739403600 | 6.5199999 | -0.11 | -1.66 | 6.53 | 6.57 | 6.46 | 821704 |
1739317200 | 6.63 | -0.02 | -0.30 | 6.65 | 6.675 | 6.59 | 329427 |
1739230800 | 6.65 | -0.05 | -0.75 | 6.81 | 6.81 | 6.64 | 548859 |
1738971600 | 6.7 | -0.06 | -0.89 | 6.74 | 6.765 | 6.68 | 641204 |
1738885200 | 6.76 | 0.21 | 3.21 | 6.6 | 6.78 | 6.555 | 671713 |
1738798800 | 6.55 | -0.08 | -1.21 | 6.65 | 6.66 | 6.47 | 517598 |
1738712400 | 6.63 | 0.04 | 0.61 | 6.5599999 | 6.66 | 6.55 | 495511 |
1738626000 | 6.59 | -0.12 | -1.79 | 6.69 | 6.69 | 6.5 | 840742 |
1738366800 | 6.71 | -0.05 | -0.74 | 6.74 | 6.81 | 6.665 | 646232 |
1738280400 | 6.76 | 0.04 | 0.60 | 6.81 | 6.845 | 6.745 | 498507 |
1738194000 | 6.72 | -0.09 | -1.32 | 6.81 | 6.85 | 6.69 | 650089 |
1738107600 | 6.81 | -0.03 | -0.44 | 6.82 | 6.96 | 6.8 | 533686 |
1738021200 | 6.84 | 0.18 | 2.70 | 6.66 | 6.87 | 6.66 | 531965 |
1737762000 | 6.66 | -0.03 | -0.45 | 6.67 | 6.755 | 6.64 | 504915 |
1737675600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
1737589200 | 6.69 | -0.05 | -0.74 | 6.68 | 6.72 | 6.64 | 495845 |
1737502800 | 6.74 | 0.07 | 1.05 | 6.7 | 6.77 | 6.6849999 | 350005 |
1737157200 | 6.67 | -0.04 | -0.60 | 6.79 | 6.8 | 6.67 | 438957 |
1737070800 | 6.71 | -0.06 | -0.89 | 6.82 | 6.885 | 6.7 | 406172 |
1736984400 | 6.77 | 0.12 | 1.80 | 6.8 | 6.835 | 6.715 | 444005 |
1736898000 | 6.65 | 0.07 | 1.06 | 6.6 | 6.68 | 6.59 | 299266 |
1736811600 | 6.58 | -0.04 | -0.60 | 6.59 | 6.62 | 6.55 | 482552 |
1736552400 | 6.62 | 0.09 | 1.38 | 6.39 | 6.655 | 6.33 | 742369 |
1736379600 | 6.53 | -0.07 | -1.06 | 6.54 | 6.65 | 6.5199999 | 740247 |
1736293200 | 6.6 | -0.11 | -1.64 | 6.71 | 6.75 | 6.59 | 574015 |
1736206800 | 6.71 | -0.07 | -1.03 | 6.76 | 6.78 | 6.7 | 713855 |
1735947600 | 6.78 | 0.02 | 0.30 | 6.78 | 6.795 | 6.695 | 755122 |
1735861200 | 6.76 | -0.09 | -1.31 | 6.89 | 6.915 | 6.755 | 586807 |
1735688400 | 6.85 | 0.01 | 0.15 | 6.89 | 6.925 | 6.82 | 413369 |
1735602000 | 6.84 | 0.06 | 0.88 | 6.75 | 6.86 | 6.67 | 456751 |
1735342800 | 6.78 | -0.18 | -2.59 | 6.89 | 6.985 | 6.77 | 591610 |
1735256400 | 6.96 | 0.07 | 1.02 | 6.84 | 6.97 | 6.84 | 347019 |
1735077840 | 6.89 | 0.08 | 1.17 | 6.82 | 6.91 | 6.76 | 206925 |
1734997200 | 6.81 | -0.01 | -0.15 | 6.82 | 6.89 | 6.76 | 668577 |
1734738000 | 6.82 | 0.13 | 1.94 | 6.59 | 6.915 | 6.59 | 2871438 |
1734651600 | 6.69 | 0.03 | 0.45 | 6.74 | 6.77 | 6.625 | 1364662 |
1734565200 | 6.66 | -0.24 | -3.48 | 6.9 | 6.93 | 6.6 | 1839414 |
1734478800 | 6.9 | 0.05 | 0.73 | 6.8 | 6.9 | 6.78 | 612079 |
1734392400 | 6.85 | 0.15 | 2.24 | 6.7 | 6.87 | 6.7 | 575502 |
1734133200 | 6.7 | -0.02 | -0.30 | 6.68 | 6.74 | 6.6 | 953366 |
1734046800 | 6.72 | -0.11 | -1.61 | 6.86 | 6.86 | 6.69 | 354166 |
1733960400 | 6.83 | -0.06 | -0.87 | 6.94 | 6.95 | 6.805 | 714276 |
1733874000 | 6.89 | 0.07 | 1.03 | 6.87 | 6.925 | 6.75 | 572500 |
1733787600 | 6.82 | 0.07 | 1.04 | 6.77 | 6.845 | 6.755 | 529153 |
1733528400 | 6.75 | -0.01 | -0.15 | 6.8 | 6.81 | 6.705 | 424244 |
1733442000 | 6.76 | -0.01 | -0.15 | 6.77 | 6.86 | 6.72 | 535869 |
1733355600 | 6.77 | -0.21 | -3.01 | 6.96 | 6.98 | 6.725 | 882448 |
1733269200 | 6.98 | 0.41 | 6.24 | 6.63 | 6.99 | 6.63 | 1459516 |
1733182800 | 6.57 | -0.01 | -0.15 | 6.6 | 6.64 | 6.455 | 825907 |
1732917840 | 6.58 | 0.06 | 0.92 | 6.5199999 | 6.6449999 | 6.5 | 498902 |
1732750800 | 6.5199999 | -0.02 | -0.31 | 6.58 | 6.62 | 6.5 | 452305 |
1732664400 | 6.54 | -0.05 | -0.76 | 6.5199999 | 6.615 | 6.475 | 612795 |
1732578000 | 6.59 | 0.22 | 3.45 | 6.41 | 6.625 | 6.4 | 1193407 |
1732318800 | 6.37 | 0.14 | 2.25 | 6.3099999 | 6.38 | 6.2699999 | 839990 |
1732232400 | 6.23 | 0.15 | 2.47 | 6.11 | 6.24 | 6.08 | 983377 |
1732146000 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.12 | 6.035 | 490097 |
1732059600 | 6.1 | 0.01 | 0.16 | 6.0199999 | 6.1449999 | 5.98 | 454811 |
1731973200 | 6.09 | -0.1 | -1.62 | 6.19 | 6.22 | 6.09 | 331905 |
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