Premium
Summit Hotel Properties Inc (INN)
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 | 0.18 | 2.67857142857 | 6.72 | 6.92 | 6.625 | 1243820 | 6.78599319 | CS |
| 4 | 0.38 | 5.8282208589 | 6.52 | 6.99 | 6.455 | 870954 | 6.77552918 | CS |
| 12 | 0 | 0 | 6.9 | 7.22 | 5.98 | 746787 | 6.58482345 | CS |
| 26 | 1.09 | 18.760757315 | 5.81 | 7.22 | 5.66 | 795899 | 6.46678608 | CS |
| 52 | 0.24 | 3.6036036036 | 6.66 | 7.22 | 5.66 | 751385 | 6.41646026 | CS |
| 156 | -2.8 | -28.8659793814 | 9.7 | 10.58 | 5.31 | 805990 | 7.09273103 | CS |
| 260 | -5.34 | -43.6274509804 | 12.24 | 12.42 | 2.32 | 910203 | 7.44221427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 6.19 | -0.12 | -1.90 | 6.34 | 6.35 | 6.165 | 491112 |
| 1731627600 | 6.3099999 | -0.2 | -3.07 | 6.54 | 6.57 | 6.3099999 | 479075 |
| 1731541200 | 6.51 | 0 | 0.00 | 6.55 | 6.6 | 6.47 | 341047 |
| 1731454800 | 6.51 | -0.02 | -0.31 | 6.45 | 6.545 | 6.43 | 544070 |
| 1731368400 | 6.53 | -0.02 | -0.31 | 6.63 | 6.65 | 6.51 | 447638 |
| 1731109200 | 6.55 | 0.15 | 2.34 | 6.39 | 6.575 | 6.33 | 1138921 |
| 1731022800 | 6.4 | -0.09 | -1.39 | 6.5 | 6.51 | 6.3705 | 606421 |
| 1730936400 | 6.49 | 0.43 | 7.10 | 6.38 | 6.515 | 6.25 | 1346120 |
| 1730850000 | 6.0599999 | -0.12 | -1.94 | 5.99 | 6.18 | 5.94 | 1092810 |
| 1730763600 | 6.18 | 0.07 | 1.15 | 6.08 | 6.2699999 | 6.07 | 727730 |
| 1730500800 | 6.11 | -0.01 | -0.16 | 6.15 | 6.23 | 6.09 | 606263 |
| 1730414400 | 6.12 | -0.25 | -3.92 | 6.4 | 6.41 | 6.11 | 809805 |
| 1730328000 | 6.37 | 0.07 | 1.11 | 6.28 | 6.425 | 6.28 | 625559 |
| 1730241600 | 6.3 | 0.02 | 0.32 | 6.22 | 6.32 | 6.195 | 444962 |
| 1730155200 | 6.28 | 0.06 | 0.96 | 6.3 | 6.33 | 6.25 | 317714 |
| 1729896000 | 6.22 | -0.05 | -0.80 | 6.3099999 | 6.325 | 6.2099 | 425659 |
| 1729809600 | 6.2699999 | 0.12 | 1.95 | 6.15 | 6.2699999 | 6.095 | 605143 |
| 1729723200 | 6.15 | -0.15 | -2.38 | 6.26 | 6.2699999 | 6.09 | 769437 |
| 1729636800 | 6.3 | -0.11 | -1.72 | 6.37 | 6.405 | 6.3 | 568640 |
| 1729550400 | 6.41 | -0.1 | -1.54 | 6.48 | 6.54 | 6.39 | 669936 |
| 1729291200 | 6.51 | -0.07 | -1.06 | 6.61 | 6.61 | 6.5 | 660166 |
| 1729204800 | 6.58 | -0.07 | -1.05 | 6.65 | 6.65 | 6.5599999 | 920810 |
| 1729118400 | 6.65 | 0.01 | 0.15 | 6.69 | 6.7 | 6.635 | 544221 |
| 1729032000 | 6.64 | 0.03 | 0.45 | 6.62 | 6.7492 | 6.6 | 695974 |
| 1728945600 | 6.61 | -0.05 | -0.75 | 6.66 | 6.66 | 6.58 | 334126 |
| 1728686400 | 6.66 | 0.04 | 0.60 | 6.64 | 6.67 | 6.5599999 | 818286 |
| 1728600000 | 6.62 | 0.02 | 0.30 | 6.55 | 6.62 | 6.5 | 541661 |
| 1728513600 | 6.6 | -0.11 | -1.64 | 6.71 | 6.74 | 6.6 | 564734 |
| 1728427200 | 6.71 | -0.14 | -2.04 | 6.86 | 6.86 | 6.6449999 | 921122 |
| 1728340800 | 6.85 | -0.29 | -4.06 | 7.1 | 7.17 | 6.85 | 683166 |
| 1728081600 | 7.14 | 0.23 | 3.33 | 6.99 | 7.22 | 6.98 | 1914145 |
| 1727995200 | 6.91 | -0.05 | -0.72 | 6.95 | 6.95 | 6.835 | 798260 |
| 1727908800 | 6.96 | 0.05 | 0.72 | 6.84 | 6.98 | 6.84 | 2274758 |
| 1727822400 | 6.91 | 0.05 | 0.73 | 6.86 | 6.955 | 6.76 | 802798 |
| 1727736000 | 6.86 | -0.01 | -0.15 | 6.83 | 6.88 | 6.79 | 1005835 |
| 1727476800 | 6.87 | -0.06 | -0.87 | 6.98 | 7 | 6.86 | 634167 |
| 1727390400 | 6.93 | 0.09 | 1.32 | 6.91 | 6.955 | 6.855 | 685659 |
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
