Premium
Apple Hospitality REIT Inc (48T)
TG
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 | -0.47 | -3.19727891156 | 14.7 | 14.895 | 13.905 | 1214 | 14.23852224 | DE |
| 4 | -1.165 | -7.56739201039 | 15.395 | 15.43 | 13.905 | 1318 | 14.70838693 | DE |
| 12 | 0.145 | 1.02946396876 | 14.085 | 15.72 | 13.33 | 1187 | 14.60336157 | DE |
| 26 | 1.45 | 11.3458528951 | 12.78 | 15.72 | 12.505 | 991 | 14.08614081 | DE |
| 52 | -0.89 | -5.88624338624 | 15.12 | 15.72 | 12.505 | 856 | 14.21260636 | DE |
| 156 | 0.25 | 1.78826895565 | 13.98 | 16.22 | 12.505 | 813 | 14.43036372 | DE |
| 260 | 0.25 | 1.78826895565 | 13.98 | 16.22 | 12.505 | 813 | 14.43036372 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 14.375 | 0.43 | 3.05 | 14 | 14.375 | 13.905 | 2445 |
| 1736458020 | 13.95 | -0.08 | -0.57 | 14.255 | 14.255 | 13.95 | 927 |
| 1736371620 | 14.03 | -0.22 | -1.51 | 14.035 | 14.23 | 14.03 | 482 |
| 1736285220 | 14.245 | -0.28 | -1.89 | 14.38 | 14.38 | 14.19 | 3602 |
| 1736198820 | 14.52 | -0.19 | -1.29 | 14.505 | 14.78 | 14.505 | 814 |
| 1735939620 | 14.71 | 0.01 | 0.07 | 14.7 | 14.895 | 14.59 | 245 |
| 1735853220 | 14.7 | -0.26 | -1.71 | 14.855 | 15.135 | 14.7 | 418 |
| 1735594020 | 14.955 | -0.02 | -0.10 | 14.64 | 15.035 | 14.64 | 1214 |
| 1735334820 | 14.97 | -0.05 | -0.33 | 15.28 | 15.3 | 14.97 | 1769 |
| 1734989220 | 15.02 | 0.12 | 0.77 | 15.17 | 15.175 | 14.865 | 1834 |
| 1734730020 | 14.905 | 0.02 | 0.13 | 14.905 | 14.905 | 14.825 | 740 |
| 1734643620 | 14.885 | 0.29 | 1.99 | 14.705 | 14.885 | 14.705 | 7020 |
| 1734557220 | 14.595 | -0.79 | -5.10 | 15.335 | 15.335 | 14.595 | 413 |
| 1734470820 | 15.38 | 0.06 | 0.36 | 15.385 | 15.385 | 15.38 | 8 |
| 1734384420 | 15.325 | 0.02 | 0.16 | 15.29 | 15.43 | 15.29 | 259 |
| 1734125220 | 15.3 | -0.02 | -0.10 | 15.395 | 15.395 | 15.3 | 31 |
| 1734038820 | 15.315 | -0.29 | -1.86 | 15.54 | 15.545 | 15.285 | 1107 |
| 1733952420 | 15.605 | 0.05 | 0.35 | 15.605 | 15.605 | 15.605 | 10 |
| 1733866020 | 15.55 | 0.15 | 0.94 | 15.18 | 15.6 | 15.18 | 157 |
| 1733779620 | 15.405 | 0.09 | 0.62 | 15.34 | 15.42 | 15.325 | 213 |
| 1733520420 | 15.31 | 0.17 | 1.12 | 14.945 | 15.31 | 14.945 | 45 |
| 1733434020 | 15.14 | -0.28 | -1.82 | 15.395 | 15.395 | 15.125 | 580 |
| 1733347620 | 15.42 | -0.23 | -1.47 | 15.5 | 15.5 | 15.42 | 115 |
| 1733261220 | 15.65 | 0.28 | 1.79 | 15.18 | 15.65 | 15.18 | 164 |
| 1733174820 | 15.375 | -0.01 | -0.06 | 15.385 | 15.385 | 15.375 | 33 |
| 1732915620 | 15.385 | 0.15 | 0.95 | 15.135 | 15.385 | 15.135 | 212 |
| 1732829220 | 15.24 | -0.26 | -1.65 | 15.33 | 15.33 | 15.24 | 14 |
| 1732742820 | 15.495 | -0.08 | -0.51 | 15.495 | 15.495 | 15.495 | 50 |
| 1732656420 | 15.575 | -0.03 | -0.16 | 15.41 | 15.72 | 15.405 | 1513 |
| 1732570020 | 15.6 | -0.02 | -0.10 | 15.61 | 15.66 | 15.25 | 3217 |
| 1732310820 | 15.615 | 0.68 | 4.52 | 15.19 | 15.615 | 14.955 | 993 |
| 1732224420 | 14.94 | 0.31 | 2.12 | 14.53 | 14.94 | 14.53 | 1122 |
| 1732138020 | 14.63 | 0.04 | 0.27 | 14.75 | 14.75 | 14.63 | 126 |
| 1732051620 | 14.59 | -0.19 | -1.29 | 14.825 | 14.825 | 14.41 | 315 |
| 1731965220 | 14.78 | 0.07 | 0.51 | 14.57 | 14.805 | 14.57 | 155 |
| 1731705960 | 14.705 | -0.27 | -1.77 | 14.875 | 14.89 | 14.7 | 1126 |
| 1731619560 | 14.97 | -0.01 | -0.07 | 15.04 | 15.04 | 14.9 | 61 |
| 1731533160 | 14.98 | -0.02 | -0.13 | 15 | 15 | 14.975 | 747 |
| 1731446820 | 15 | 0.02 | 0.10 | 15.17 | 15.17 | 14.865 | 1665 |
| 1731360420 | 14.985 | 0.23 | 1.59 | 14.85 | 15.17 | 14.85 | 2696 |
| 1731101220 | 14.75 | 0.15 | 1.03 | 14.68 | 14.75 | 14.68 | 50 |
| 1731014760 | 14.6 | 0 | 0.00 | 14.495 | 14.8 | 14.495 | 1698 |
| 1730928360 | 14.6 | 0.93 | 6.80 | 13.96 | 14.67 | 13.96 | 9628 |
| 1730841960 | 13.67 | 0.08 | 0.59 | 13.675 | 13.815 | 13.41 | 1095 |
| 1730755560 | 13.59 | -0.14 | -1.02 | 13.33 | 13.62 | 13.33 | 114 |
| 1730496360 | 13.73 | -0.27 | -1.89 | 13.79 | 13.79 | 13.5 | 1303 |
| 1730409960 | 13.995 | -0.02 | -0.14 | 14.04 | 14.045 | 13.995 | 56 |
| 1730323560 | 14.015 | 0.05 | 0.36 | 14.085 | 14.09 | 13.965 | 3007 |
| 1730237160 | 13.965 | 0 | 0.00 | 13.865 | 14.06 | 13.865 | 7737 |
| 1730150760 | 13.965 | 0.16 | 1.16 | 13.99 | 13.99 | 13.965 | 1180 |
| 1729888020 | 13.805 | -0.02 | -0.14 | 13.945 | 13.955 | 13.805 | 923 |
| 1729801560 | 13.825 | 0.16 | 1.21 | 13.485 | 13.825 | 13.485 | 548 |
| 1729715160 | 13.66 | -0.29 | -2.08 | 13.9 | 13.9 | 13.66 | 224 |
| 1729628760 | 13.95 | 0.11 | 0.79 | 13.935 | 13.97 | 13.725 | 695 |
| 1729542360 | 13.84 | -0.03 | -0.22 | 13.81 | 13.85 | 13.805 | 387 |
| 1729283160 | 13.87 | -0.22 | -1.53 | 14.085 | 14.085 | 13.87 | 428 |
| 1729196760 | 14.085 | 0.15 | 1.04 | 14 | 14.085 | 13.865 | 293 |
| 1729110360 | 13.94 | 0.06 | 0.43 | 13.645 | 14.05 | 13.645 | 6451 |
| 1729023960 | 13.88 | -0.02 | -0.11 | 13.915 | 13.92 | 13.785 | 4670 |
| 1728937620 | 13.895 | 0 | 0.04 | 13.915 | 13.915 | 13.735 | 3922 |
| 1728678360 | 13.89 | 0.06 | 0.43 | 13.9 | 13.9 | 13.88 | 105 |
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
