Premium
Sunstone Hotel Investors Inc (SHO-I)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739922000 | 19.99 | 0 | 0.00 | 20.22 | 20.2601 | 19.87 | 7326 |
| 1739576400 | 19.99 | 0.13 | 0.65 | 19.89 | 20.32 | 19.74 | 20742 |
| 1739490000 | 19.86 | -0.03 | -0.15 | 19.75 | 19.98 | 19.75 | 9785 |
| 1739403600 | 19.89 | -0.29 | -1.44 | 19.61 | 19.99 | 19.61 | 23540 |
| 1739317200 | 20.18 | 0.05 | 0.25 | 20.04 | 20.18 | 19.93 | 3457 |
| 1739230800 | 20.13 | 0.2 | 1.00 | 20.18 | 20.25 | 20 | 1448 |
| 1738971600 | 19.93 | -0.42 | -2.06 | 20.27 | 20.27 | 19.85 | 15782 |
| 1738885200 | 20.35 | -0.14 | -0.68 | 20.48 | 20.48 | 20.2 | 6827 |
| 1738798800 | 20.49 | 0.05 | 0.24 | 20.44 | 20.7 | 20.27 | 5318 |
| 1738712400 | 20.44 | -0.17 | -0.82 | 20.57 | 20.57 | 20.35 | 4635 |
| 1738626000 | 20.61 | 0.07 | 0.34 | 20.54 | 20.61 | 20.54 | 804 |
| 1738366800 | 20.54 | -0.02 | -0.10 | 20.6 | 20.6 | 20.5 | 3206 |
| 1738280400 | 20.56 | -0.1 | -0.48 | 20.66 | 20.66 | 20.35 | 144713 |
| 1738194000 | 20.66 | 0.02 | 0.10 | 20.6 | 20.66 | 20.59 | 486 |
| 1738107600 | 20.64 | -0.12 | -0.58 | 20.7 | 20.95 | 20.54 | 3694 |
| 1738021200 | 20.76 | 0.03 | 0.14 | 20.79 | 20.79 | 20.63 | 808 |
| 1737762000 | 20.73 | -0.15 | -0.72 | 20.87 | 20.87 | 20.55 | 7767 |
| 1737675600 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1737589200 | 20.88 | 0.08 | 0.38 | 20.8 | 20.97 | 20.48 | 2570 |
| 1737502800 | 20.8 | 0 | 0.00 | 20.37 | 20.97 | 20.37 | 1964 |
| 1737157200 | 20.8 | 0.18 | 0.87 | 20.63 | 20.94 | 20.6 | 1641 |
| 1737070800 | 20.62 | -0.08 | -0.39 | 20.7 | 20.7 | 20.4 | 34227 |
| 1736984400 | 20.7 | 0.22 | 1.07 | 20.97 | 20.97 | 20.61 | 5276 |
| 1736898000 | 20.48 | 0.04 | 0.20 | 20.54 | 20.55 | 20.45 | 883 |
| 1736811600 | 20.44 | -0.48 | -2.29 | 20.55 | 20.5599 | 20.3 | 8264 |
| 1736552400 | 20.92 | -0.35 | -1.65 | 20.88 | 20.95 | 20.58 | 17611 |
| 1736379600 | 21.27 | -0.73 | -3.32 | 21.3278 | 21.84 | 21.08 | 5839 |
| 1736293200 | 22 | 0.05 | 0.23 | 21.92 | 22 | 21.2801 | 1962 |
| 1736206800 | 21.95 | 0 | 0.00 | 21.91 | 21.95 | 21.91 | 329 |
| 1735947600 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 99 |
| 1735861200 | 21.95 | 0.4 | 1.86 | 21.74 | 22.14 | 21.74 | 3312 |
| 1735688400 | 21.55 | 0.05 | 0.25 | 21.14 | 21.55 | 20.7501 | 6436 |
| 1735602000 | 21.497 | -0.08 | -0.38 | 22.99 | 22.99 | 21.497 | 461 |
| 1735342800 | 21.58 | 0.4 | 1.89 | 20.97 | 21.7765 | 20.97 | 6498 |
| 1735256400 | 21.18 | -0.08 | -0.38 | 21.07 | 21.18 | 20.96 | 4283 |
| 1735077840 | 21.26 | -0.39 | -1.80 | 21.29 | 21.29 | 20.97 | 6955 |
| 1734997200 | 21.65 | 0.04 | 0.19 | 21.64 | 21.65 | 20.91 | 6130 |
| 1734738000 | 21.61 | 0 | 0.00 | 21.61 | 22.2121 | 21.27 | 15691 |
| 1734651600 | 21.61 | 0.23 | 1.08 | 20.75 | 21.98 | 20.75 | 5062 |
| 1734565200 | 21.38 | -0.22 | -1.02 | 22.2159 | 22.2159 | 21.3 | 4522 |
| 1734478800 | 21.6 | -0.62 | -2.79 | 21.88 | 21.93 | 21.6 | 4175 |
| 1734392400 | 22.22 | 0.61 | 2.82 | 21.57 | 22.2314 | 21.56 | 19678 |
| 1734133200 | 21.61 | -0.36 | -1.64 | 22.12 | 22.12 | 21.61 | 6425 |
| 1734046800 | 21.97 | -0.05 | -0.23 | 22.7199 | 22.7199 | 21.97 | 2689 |
| 1733960400 | 22.02 | -0.56 | -2.48 | 22.2453 | 22.4999 | 22.02 | 2097 |
| 1733874000 | 22.58 | 0.34 | 1.53 | 22.34 | 22.66 | 22.26 | 8371 |
| 1733787600 | 22.24 | -0.01 | -0.06 | 22.03 | 22.24 | 21.94 | 2530 |
| 1733528400 | 22.2542 | 0 | 0.02 | 22.35 | 22.57 | 22.18 | 18515 |
| 1733442000 | 22.25 | 0.21 | 0.95 | 22 | 22.49 | 21.99 | 20930 |
| 1733355600 | 22.04 | 0.09 | 0.41 | 22 | 22.29 | 21.9852 | 10846 |
| 1733269200 | 21.95 | 0.52 | 2.44 | 21.9 | 22.4 | 21.9 | 30268 |
| 1733182800 | 21.428 | 0.02 | 0.08 | 21.2 | 21.45 | 21.08 | 2932 |
| 1732917840 | 21.41 | 0.14 | 0.66 | 21.263 | 21.41 | 21.263 | 439 |
| 1732750800 | 21.27 | 0 | 0.00 | 21.0237 | 21.27 | 20.95 | 2323 |
| 1732664400 | 21.27 | 0.07 | 0.35 | 21.05 | 21.27 | 20.73 | 7379 |
| 1732578000 | 21.195 | -0.12 | -0.54 | 21.25 | 21.39 | 21.195 | 1299 |
| 1732318800 | 21.31 | -0.06 | -0.27 | 21.28 | 21.41 | 21 | 2544 |
| 1732232400 | 21.3686 | 0.45 | 2.14 | 21.11 | 21.3686 | 21.03 | 1948 |
| 1732146000 | 20.92 | -0.35 | -1.65 | 21.3537 | 21.36 | 20.74 | 6664 |
| 1732059600 | 21.27 | -0.09 | -0.42 | 21.4 | 21.4 | 21.27 | 2182 |
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
