Premium
Xenia Hotels and Resorts Inc (XHR)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.729927007299 | 15.07 | 15.19 | 14.58 | 742669 | 14.85748359 | CS |
| 4 | -1.2847 | -7.90842551725 | 16.2447 | 16.5 | 14.58 | 742382 | 15.30566772 | CS |
| 12 | 0.09 | 0.605245460659 | 14.87 | 16.5 | 13.91 | 655065 | 15.18128956 | CS |
| 26 | 1.01 | 7.24014336918 | 13.95 | 16.5 | 12.34 | 748195 | 14.51624611 | CS |
| 52 | 1.73 | 13.0763416478 | 13.23 | 16.5 | 12.34 | 787274 | 14.43562938 | CS |
| 156 | -2.88 | -16.1434977578 | 17.84 | 20.36 | 10.9 | 717124 | 14.32675641 | CS |
| 260 | -5.86 | -28.1460134486 | 20.82 | 21.395 | 3.79 | 733817 | 14.10757946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 14.96 | 0.12 | 0.81 | 14.92 | 15.07 | 14.81 | 633018 |
| 1735947600 | 14.84 | 0.09 | 0.61 | 14.78 | 14.865 | 14.58 | 767951 |
| 1735861200 | 14.75 | -0.11 | -0.74 | 14.92 | 14.98 | 14.65 | 513436 |
| 1735688400 | 14.86 | -0.24 | -1.59 | 15.07 | 15.19 | 14.86 | 1081111 |
| 1735602000 | 15.1 | 0.01 | 0.07 | 15 | 15.12 | 14.745 | 965659 |
| 1735342800 | 15.09 | -0.21 | -1.37 | 15.11 | 15.335 | 15.01 | 460904 |
| 1735256400 | 15.3 | 0.08 | 0.53 | 15.17 | 15.36 | 15.09 | 322349 |
| 1735077840 | 15.22 | 0.12 | 0.79 | 15.07 | 15.23 | 14.965 | 162855 |
| 1734997200 | 15.1 | -0.04 | -0.26 | 15.13 | 15.21 | 14.92 | 580106 |
| 1734738000 | 15.14 | 0.16 | 1.07 | 14.82 | 15.48 | 14.74 | 3064607 |
| 1734651600 | 14.98 | -0.04 | -0.27 | 15.08 | 15.29 | 14.93 | 695534 |
| 1734565200 | 15.02 | -0.93 | -5.83 | 15.93 | 16.07 | 14.995 | 739000 |
| 1734478800 | 15.95 | -0.09 | -0.56 | 15.91 | 16.125 | 15.82 | 684314 |
| 1734392400 | 16.04 | 0.19 | 1.20 | 15.81 | 16.27 | 15.81 | 641442 |
| 1734133200 | 15.85 | -0.21 | -1.31 | 15.98 | 15.99 | 15.75 | 550708 |
| 1734046800 | 16.059999 | -0.15 | -0.93 | 16.14 | 16.26 | 16.059999 | 724741 |
| 1733960400 | 16.21 | -0.14 | -0.86 | 16.44 | 16.5 | 16.2 | 574617 |
| 1733874000 | 16.35 | 0.14 | 0.86 | 16.219999 | 16.469999 | 15.985 | 401631 |
| 1733787600 | 16.21 | 0.13 | 0.81 | 16.28 | 16.28 | 16.105 | 556000 |
| 1733528400 | 16.079999 | 0.02 | 0.12 | 16.14 | 16.16 | 15.92 | 523450 |
| 1733442000 | 16.059999 | -0.11 | -0.68 | 16.09 | 16.19 | 15.915 | 746997 |
| 1733355600 | 16.17 | -0.1 | -0.61 | 16.2 | 16.309999 | 16 | 834535 |
| 1733269200 | 16.27 | 0.86 | 5.58 | 15.64 | 16.285 | 15.64 | 708079 |
| 1733182800 | 15.41 | 0.03 | 0.20 | 15.34 | 15.43 | 15.2 | 479575 |
| 1732917840 | 15.38 | 0.03 | 0.20 | 15.56 | 15.56 | 15.37 | 349204 |
| 1732750800 | 15.35 | -0.18 | -1.16 | 15.62 | 15.73 | 15.315 | 404345 |
| 1732664400 | 15.53 | -0.15 | -0.96 | 15.59 | 15.65 | 15.43 | 713683 |
| 1732578000 | 15.68 | 0.35 | 2.28 | 15.5 | 15.76 | 15.48 | 1082436 |
| 1732318800 | 15.33 | 0.31 | 2.06 | 15.11 | 15.375 | 15.06 | 634565 |
| 1732232400 | 15.02 | 0.26 | 1.76 | 14.87 | 15.09 | 14.84 | 566914 |
| 1732146000 | 14.76 | -0.06 | -0.40 | 14.66 | 14.89 | 14.66 | 839848 |
| 1732059600 | 14.82 | 0.05 | 0.34 | 14.68 | 14.855 | 14.635 | 797560 |
| 1731973200 | 14.77 | 0 | 0.00 | 14.84 | 15 | 14.67 | 677027 |
| 1731714000 | 14.77 | -0.23 | -1.53 | 15.12 | 15.19 | 14.76 | 996409 |
| 1731627600 | 15 | -0.15 | -0.99 | 15.28 | 15.36 | 14.995 | 977400 |
| 1731541200 | 15.15 | -0.09 | -0.59 | 15.33 | 15.44 | 15.08 | 539550 |
| 1731454800 | 15.24 | -0.14 | -0.91 | 15.22 | 15.445 | 15.09 | 587398 |
| 1731368400 | 15.38 | 0.29 | 1.92 | 15.17 | 15.585 | 15.09 | 686553 |
| 1731109200 | 15.09 | 0.13 | 0.87 | 14.93 | 15.235 | 14.74 | 903627 |
| 1731022800 | 14.96 | -0.45 | -2.92 | 14.7 | 15.33 | 14.42 | 1254923 |
| 1730936400 | 15.41 | 0.92 | 6.35 | 15.26 | 15.55 | 15.25 | 1143757 |
| 1730850000 | 14.49 | 0.2 | 1.40 | 14.19 | 14.51 | 14.1 | 347108 |
| 1730763600 | 14.29 | 0.16 | 1.13 | 14.05 | 14.455 | 13.91 | 660587 |
| 1730500800 | 14.13 | -0.04 | -0.28 | 14.25 | 14.39 | 14.115 | 415739 |
| 1730414400 | 14.17 | -0.49 | -3.34 | 14.62 | 14.64 | 14.17 | 751154 |
| 1730328000 | 14.66 | 0.05 | 0.34 | 14.57 | 14.81 | 14.56 | 418870 |
| 1730241600 | 14.61 | -0.03 | -0.20 | 14.5 | 14.655 | 14.46 | 467677 |
| 1730155200 | 14.64 | 0.09 | 0.62 | 14.68 | 14.79 | 14.54 | 453970 |
| 1729896000 | 14.55 | -0.04 | -0.27 | 14.72 | 14.78 | 14.5 | 320214 |
| 1729809600 | 14.59 | 0.28 | 1.96 | 14.37 | 14.6 | 14.325 | 634371 |
| 1729723200 | 14.31 | -0.19 | -1.31 | 14.39 | 14.45 | 14.19 | 402217 |
| 1729636800 | 14.5 | -0.1 | -0.68 | 14.47 | 14.645 | 14.47 | 219602 |
| 1729550400 | 14.6 | -0.19 | -1.28 | 14.71 | 14.74 | 14.435 | 379298 |
| 1729291200 | 14.79 | -0.2 | -1.33 | 15.02 | 15.02 | 14.775 | 268681 |
| 1729204800 | 14.99 | -0.02 | -0.13 | 15.08 | 15.19 | 14.895 | 472060 |
| 1729118400 | 15.01 | 0.18 | 1.21 | 14.94 | 15.07 | 14.84 | 480007 |
| 1729032000 | 14.83 | -0.04 | -0.27 | 14.87 | 15.15 | 14.825 | 468623 |
| 1728945600 | 14.87 | -0.04 | -0.27 | 14.89 | 14.95 | 14.79 | 352695 |
| 1728686400 | 14.91 | 0.1 | 0.68 | 14.88 | 15.03 | 14.77 | 525143 |
| 1728600000 | 14.81 | 0.11 | 0.75 | 14.58 | 14.81 | 14.5306 | 981539 |
| 1728513600 | 14.7 | -0.07 | -0.47 | 14.7 | 14.87 | 14.64 | 707576 |
| 1728427200 | 14.77 | -0.19 | -1.27 | 14.96 | 14.96 | 14.505 | 1154212 |
| 1728340800 | 14.96 | -0.33 | -2.16 | 15.13 | 15.205 | 14.905 | 1005976 |
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
