Premium
Pebblebrook Hotel Trust (PEB-F)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.60085378869 | 18.74 | 19.05 | 18.25 | 23871 | 18.52770624 | CS |
| 4 | -1.34 | -6.77451971689 | 19.78 | 19.78 | 18.25 | 20398 | 18.62826103 | CS |
| 12 | -3.33 | -15.2962792834 | 21.77 | 21.77 | 18.25 | 13410 | 19.26244971 | CS |
| 26 | -3.91 | -17.4944071588 | 22.35 | 23.75 | 18.25 | 9749 | 20.68876925 | CS |
| 52 | -3.04 | -14.1527001862 | 21.48 | 23.75 | 18.25 | 9282 | 20.72512674 | CS |
| 156 | -5.72 | -23.6754966887 | 24.16 | 24.84 | 17.01 | 9310 | 20.29456597 | CS |
| 260 | -1.43 | -7.19677906392 | 19.87 | 26.04 | 7.45 | 10976 | 20.93739451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 18.44 | 0.1 | 0.55 | 18.41 | 18.4999 | 18.25 | 24376 |
| 1741304400 | 18.34 | -0.23 | -1.24 | 18.45 | 18.49 | 18.29 | 20008 |
| 1741218000 | 18.57 | -0.09 | -0.48 | 18.5 | 18.7 | 18.44 | 59744 |
| 1741131600 | 18.66 | -0.11 | -0.59 | 18.71 | 18.77 | 18.42 | 2991 |
| 1741045200 | 18.77 | 0.13 | 0.70 | 18.74 | 19.05 | 18.6912 | 12255 |
| 1740786000 | 18.64 | -0.07 | -0.37 | 18.68 | 18.69 | 18.48 | 7749 |
| 1740699600 | 18.71 | 0.21 | 1.14 | 18.68 | 19.24 | 18.6 | 13602 |
| 1740613200 | 18.5 | 0.06 | 0.33 | 18.35 | 18.56 | 18.35 | 5858 |
| 1740526800 | 18.44 | -0.01 | -0.05 | 18.45 | 18.91 | 18.4 | 8010 |
| 1740440400 | 18.45 | 0.05 | 0.27 | 18.4 | 18.45 | 18.2601 | 11190 |
| 1740181200 | 18.4 | -0.1 | -0.54 | 18.5 | 18.5 | 18.375 | 7748 |
| 1740094800 | 18.5 | 0.03 | 0.16 | 18.47 | 18.5599 | 18.3 | 42934 |
| 1740008400 | 18.47 | -0.17 | -0.91 | 18.7 | 18.8 | 18.3 | 10561 |
| 1739922000 | 18.64 | -0.06 | -0.32 | 18.8 | 18.82 | 18.55 | 7380 |
| 1739576400 | 18.7 | 0 | 0.00 | 18.7 | 18.85 | 18.66 | 33657 |
| 1739490000 | 18.7 | -0.05 | -0.27 | 18.95 | 18.96 | 18.6582 | 38265 |
| 1739403600 | 18.75 | -0.13 | -0.69 | 18.85 | 19 | 18.7 | 22853 |
| 1739317200 | 18.88 | -0.08 | -0.42 | 19.24 | 19.24 | 18.835 | 42516 |
| 1739230800 | 18.96 | 0 | 0.00 | 19.78 | 19.78 | 18.9002 | 15881 |
| 1738971600 | 18.96 | -0.41 | -2.12 | 19.37 | 19.37 | 18.96 | 3046 |
| 1738885200 | 19.37 | -0.1 | -0.51 | 19.47 | 19.58 | 19.275 | 14544 |
| 1738798800 | 19.47 | -0.05 | -0.26 | 19.52 | 19.79 | 19.42 | 30592 |
| 1738712400 | 19.52 | -0.1 | -0.51 | 19.7 | 19.7 | 19.52 | 10687 |
| 1738626000 | 19.62 | -0.32 | -1.60 | 19.72 | 19.92 | 19.62 | 6339 |
| 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 | 21.4 | 21.4 | 19.6001 | 9034 |
| 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 | 19.09 | 19.75 | 19.09 | 6897 |
| 1736379600 | 19.7501 | -0.29 | -1.45 | 19.91 | 21.14 | 19.75 | 2412 |
| 1736293200 | 20.04 | -0.44 | -2.15 | 20.45 | 20.45 | 19.99 | 5896 |
| 1736206800 | 20.48 | 0.05 | 0.24 | 20.9 | 20.9 | 20.31 | 2683 |
| 1735947600 | 20.43 | -0.03 | -0.15 | 20.4 | 20.49 | 20.17 | 2486 |
| 1735861200 | 20.46 | 0.11 | 0.54 | 20.36 | 20.595 | 20.36 | 10008 |
| 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 | 12408 |
| 1735342800 | 20.515 | -0.19 | -0.89 | 20.98 | 20.98 | 20.5001 | 7901 |
| 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 | 21.79 | 21.79 | 20.55 | 3363 |
| 1734565200 | 21.08 | -0.34 | -1.59 | 23.25 | 23.25 | 21.08 | 1070 |
| 1734478800 | 21.42 | -0.1 | -0.46 | 21.5 | 21.79 | 21.42 | 1671 |
| 1734392400 | 21.52 | -0.03 | -0.14 | 21.11 | 21.77 | 21.11 | 2419 |
| 1734133200 | 21.55 | -0.54 | -2.44 | 21.97 | 22.4 | 21.39 | 5976 |
| 1734046800 | 22.09 | -0.21 | -0.94 | 22.23 | 22.23 | 21.98 | 15697 |
| 1733960400 | 22.3 | -0.08 | -0.36 | 22.33 | 22.33 | 22.2 | 8925 |
| 1733874000 | 22.38 | 0.05 | 0.21 | 22.45 | 22.52 | 22.265 | 7329 |
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
