Premium
Pebblebrook Hotel Trust (PEB-F)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.449326010984 | 20.03 | 20.2 | 18.9 | 5726 | 19.99426112 | CS |
| 4 | -0.46 | -2.25490196078 | 20.4 | 21.4 | 18.9 | 8869 | 19.73559857 | CS |
| 12 | -3.11 | -13.4924078091 | 23.05 | 23.25 | 18.9 | 7314 | 20.82011229 | CS |
| 26 | -0.88 | -4.22670509126 | 20.82 | 23.75 | 18.9 | 7381 | 21.73502358 | CS |
| 52 | -1.375 | -6.45085620455 | 21.315 | 23.75 | 18.9 | 8335 | 21.24173173 | CS |
| 156 | -4.265 | -17.6203263788 | 24.205 | 24.87 | 17.01 | 8921 | 20.48792757 | CS |
| 260 | -7.42 | -27.1198830409 | 27.36 | 27.36 | 7.45 | 10836 | 21.07388054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 19.94 | -0.01 | -0.05 | 20.04 | 20.04 | 19.62 | 2391 |
| 1738280400 | 19.95 | -0.05 | -0.25 | 19.91 | 20.048 | 19.88 | 4465 |
| 1738194000 | 20 | -0.02 | -0.10 | 20.18 | 20.18 | 18.9 | 3156 |
| 1738107600 | 20.02 | 0.02 | 0.10 | 19.99 | 20.04 | 19.8101 | 2947 |
| 1738021200 | 20 | 0 | 0.00 | 20.03 | 20.2 | 20 | 9553 |
| 1737762000 | 20 | -0.08 | -0.38 | 20.03 | 20.15 | 19.915 | 8510 |
| 1737675600 | 20.0762 | 0 | 0.00 | 20.0762 | 20.0762 | 20.0762 | 0 |
| 1737589200 | 20.0762 | -0.02 | -0.12 | 20.1 | 20.1 | 19.605 | 3221 |
| 1737502800 | 20.1 | 0.25 | 1.26 | 19.6001 | 20.1 | 19.6001 | 8283 |
| 1737157200 | 19.85 | 0 | 0.00 | 19.98 | 19.98 | 19.7 | 14238 |
| 1737070800 | 19.85 | 0.29 | 1.48 | 20.2 | 20.2 | 19.45 | 21793 |
| 1736984400 | 19.56 | 0.38 | 1.97 | 19.43 | 20.349 | 19.26 | 33721 |
| 1736898000 | 19.182 | 0.21 | 1.12 | 19.04 | 19.2499 | 19.04 | 8949 |
| 1736811600 | 18.97 | -0.43 | -2.22 | 19.28 | 19.35 | 18.97 | 10815 |
| 1736552400 | 19.4 | -0.35 | -1.77 | 19.75 | 19.75 | 19.39 | 6594 |
| 1736379600 | 19.7501 | -0.29 | -1.45 | 19.88 | 19.99 | 19.75 | 2408 |
| 1736293200 | 20.04 | -0.44 | -2.15 | 20.36 | 20.36 | 19.99 | 5894 |
| 1736206800 | 20.48 | 0.05 | 0.24 | 20.51 | 20.51 | 20.31 | 2016 |
| 1735947600 | 20.43 | -0.03 | -0.15 | 20.17 | 20.49 | 20.17 | 2479 |
| 1735861200 | 20.46 | 0.11 | 0.54 | 20.4 | 20.595 | 20.4 | 9501 |
| 1735688400 | 20.35 | -0.06 | -0.29 | 20.11 | 21.01 | 20.01 | 24373 |
| 1735602000 | 20.41 | -0.11 | -0.51 | 20.52 | 20.55 | 20.31 | 12145 |
| 1735342800 | 20.515 | -0.19 | -0.89 | 20.98 | 20.98 | 20.5001 | 7899 |
| 1735256400 | 20.7 | -0.02 | -0.10 | 20.98 | 20.98 | 20.57 | 18587 |
| 1735077840 | 20.72 | -0.07 | -0.34 | 20.79 | 21.2299 | 20.61 | 20634 |
| 1734997200 | 20.79 | -0.06 | -0.29 | 21.2 | 21.2 | 20.71 | 15170 |
| 1734738000 | 20.85 | 0.18 | 0.87 | 20.71 | 21.01 | 20.71 | 3342 |
| 1734651600 | 20.67 | -0.41 | -1.94 | 21.01 | 21.01 | 20.55 | 3346 |
| 1734565200 | 21.08 | -0.34 | -1.59 | 21.35 | 21.35 | 21.08 | 868 |
| 1734478800 | 21.42 | -0.1 | -0.46 | 21.45 | 21.45 | 21.42 | 1661 |
| 1734392400 | 21.52 | -0.03 | -0.14 | 21.77 | 21.77 | 21.52 | 2416 |
| 1734133200 | 21.55 | -0.54 | -2.44 | 21.8309 | 21.97 | 21.39 | 5764 |
| 1734046800 | 22.09 | -0.21 | -0.94 | 21.99 | 22.14 | 21.98 | 15694 |
| 1733960400 | 22.3 | -0.08 | -0.36 | 22.25 | 22.33 | 22.2 | 8922 |
| 1733874000 | 22.38 | 0.05 | 0.21 | 22.42 | 22.52 | 22.265 | 7326 |
| 1733787600 | 22.3323 | -0.31 | -1.36 | 22.25 | 22.42 | 22.25 | 7879 |
| 1733528400 | 22.64 | -0.09 | -0.40 | 22.62 | 22.76 | 22.58 | 3473 |
| 1733442000 | 22.73 | 0.12 | 0.53 | 22.73 | 22.73 | 22.68 | 2192 |
| 1733355600 | 22.61 | 0.11 | 0.49 | 22.51 | 22.689 | 22.51 | 555 |
| 1733269200 | 22.5 | 0.04 | 0.18 | 22.5 | 22.5 | 22.48 | 388 |
| 1733182800 | 22.46 | 0.28 | 1.26 | 22.61 | 22.74 | 22.44 | 2214 |
| 1732917840 | 22.18 | 0 | 0.00 | 22.67 | 22.67 | 22.18 | 94 |
| 1732750800 | 22.18 | 0.1 | 0.45 | 22 | 22.2 | 22 | 1092 |
| 1732664400 | 22.08 | -0.12 | -0.54 | 22.04 | 22.09 | 21.95 | 2087 |
| 1732578000 | 22.2 | 0.17 | 0.77 | 22.29 | 22.53 | 22.09 | 8838 |
| 1732318800 | 22.03 | -0.1 | -0.45 | 22.17 | 22.37 | 22.03 | 6317 |
| 1732232400 | 22.13 | 0.27 | 1.24 | 22.13 | 22.18 | 22.1 | 5244 |
| 1732146000 | 21.86 | -0.26 | -1.18 | 22.02 | 22.02 | 21.81 | 1024 |
| 1732059600 | 22.12 | -0.18 | -0.81 | 22.35 | 22.35 | 22.12 | 3558 |
| 1731973200 | 22.3 | 0.08 | 0.36 | 22.13 | 22.41 | 22.13 | 5214 |
| 1731714000 | 22.22 | -0.16 | -0.71 | 22.4 | 22.41 | 22.17 | 801 |
| 1731627600 | 22.38 | -0.23 | -1.02 | 22.45 | 22.58 | 22.32 | 4434 |
| 1731541200 | 22.61 | -0.01 | -0.04 | 22.64 | 22.68 | 22.555 | 7959 |
| 1731454800 | 22.62 | -0.24 | -1.05 | 22.96 | 22.96 | 22.6118 | 4452 |
| 1731368400 | 22.86 | -0.15 | -0.65 | 22.95 | 23.01 | 22.8444 | 5606 |
| 1731109200 | 23.01 | 0.05 | 0.23 | 23.05 | 23.075 | 23 | 11330 |
| 1731022800 | 22.9575 | -0.05 | -0.23 | 23.02 | 23.025 | 22.9575 | 869 |
| 1730936400 | 23.01 | -0.27 | -1.16 | 22.98 | 23.1 | 22.91 | 1448 |
| 1730850000 | 23.28 | 0.01 | 0.04 | 23.19 | 23.35 | 23.19 | 5887 |
| 1730763600 | 23.27 | 0.23 | 1.00 | 23.125 | 23.41 | 22.92 | 3271 |
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
