Premium
Service Properties Trust (HPO)
TG
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 | -0.073 | -1.65083672546 | 4.422 | 4.458 | 4.283 | 759 | 4.37687536 | DE |
| 4 | 0.103 | 2.42581252944 | 4.246 | 4.458 | 3.95 | 1263 | 4.17266957 | DE |
| 12 | -0.363 | -7.70373514431 | 4.712 | 5.786 | 3.8 | 1590 | 4.5241868 | DE |
| 26 | -1.721 | -28.352553542 | 6.07 | 6.348 | 3.8 | 1759 | 5.14703083 | DE |
| 52 | -2.741 | -38.6600846262 | 7.09 | 7.87 | 3.8 | 1531 | 5.71652851 | DE |
| 156 | -3.301 | -43.1503267974 | 7.65 | 7.87 | 3.8 | 1459 | 5.74928923 | DE |
| 260 | -3.301 | -43.1503267974 | 7.65 | 7.87 | 3.8 | 1459 | 5.74928923 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 4.408 | 0.06 | 1.31 | 4.3099999 | 4.408 | 4.3099999 | 412 |
| 1727382360 | 4.351 | 0.07 | 1.59 | 4.3099999 | 4.351 | 4.3099999 | 1186 |
| 1727295960 | 4.283 | -0.14 | -3.10 | 4.425 | 4.425 | 4.283 | 500 |
| 1727209560 | 4.42 | 0.03 | 0.73 | 4.344 | 4.447 | 4.344 | 731 |
| 1727123160 | 4.388 | -0.05 | -1.10 | 4.4189999 | 4.44 | 4.388 | 750 |
| 1726864020 | 4.437 | 0.11 | 2.57 | 4.422 | 4.458 | 4.422 | 628 |
| 1726777560 | 4.3259999 | 0.16 | 3.77 | 4.2009999 | 4.3259999 | 4.2009999 | 1725 |
| 1726691220 | 4.1689999 | -0.02 | -0.50 | 4.166 | 4.176 | 4.166 | 1875 |
| 1726604760 | 4.19 | 0.1 | 2.37 | 4.033 | 4.19 | 4.001 | 3152 |
| 1726518420 | 4.093 | -0.09 | -2.15 | 4.171 | 4.171 | 4.089 | 2925 |
| 1726259160 | 4.183 | 0.14 | 3.39 | 4.15 | 4.183 | 4.15 | 1191 |
| 1726172760 | 4.046 | 0.1 | 2.43 | 4.021 | 4.046 | 4.021 | 1413 |
| 1726086360 | 3.95 | -0.05 | -1.23 | 4.014 | 4.014 | 3.95 | 2325 |
| 1725999960 | 3.999 | -0.18 | -4.24 | 4.196 | 4.196 | 3.999 | 1701 |
| 1725913620 | 4.176 | 0.03 | 0.82 | 4.23 | 4.245 | 4.176 | 967 |
| 1725654360 | 4.142 | 0.03 | 0.78 | 4.146 | 4.146 | 4.138 | 262 |
| 1725567960 | 4.11 | -0.14 | -3.29 | 4.24 | 4.24 | 4.11 | 700 |
| 1725481560 | 4.25 | -0.04 | -0.84 | 4.2489999 | 4.25 | 4.2489999 | 1332 |
| 1725395160 | 4.2859999 | 0.04 | 0.94 | 4.246 | 4.2859999 | 4.246 | 604 |
| 1725308760 | 4.246 | -0.01 | -0.33 | 4.246 | 4.246 | 4.246 | 39 |
| 1725049560 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1724963160 | 4.26 | 0.09 | 2.28 | 4.133 | 4.26 | 4.133 | 2057 |
| 1724876820 | 4.165 | 0 | 0.00 | 4.165 | 4.165 | 4.165 | 0 |
| 1724790420 | 4.165 | 0.08 | 1.83 | 4.128 | 4.165 | 4.128 | 1151 |
| 1724704020 | 4.09 | 0.14 | 3.49 | 4.1079999 | 4.1079999 | 4.09 | 1000 |
| 1724444820 | 3.952 | -0.03 | -0.70 | 4.005 | 4.006 | 3.93 | 1719 |
| 1724358420 | 3.98 | 0 | 0.00 | 4.119 | 4.154 | 3.98 | 3198 |
| 1724271960 | 3.98 | -0.06 | -1.36 | 4.136 | 4.136 | 3.98 | 635 |
| 1724185560 | 4.035 | -0.1 | -2.47 | 4.279 | 4.279 | 4.035 | 1091 |
| 1724099220 | 4.1369999 | 0.09 | 2.20 | 4.0999999 | 4.147 | 3.944 | 1572 |
| 1723840020 | 4.048 | -0.06 | -1.48 | 4.1689999 | 4.2489999 | 4.048 | 4164 |
| 1723753620 | 4.109 | 0.11 | 2.65 | 4.1079999 | 4.109 | 4.083 | 123 |
| 1723667160 | 4.003 | -0.11 | -2.56 | 4.136 | 4.136 | 4.003 | 509 |
| 1723580760 | 4.1079999 | 0.1 | 2.50 | 3.95 | 4.1079999 | 3.8 | 4621 |
| 1723494360 | 4.008 | -0.28 | -6.51 | 4.292 | 4.292 | 3.92 | 4530 |
| 1723235220 | 4.287 | -0.13 | -2.83 | 4.38 | 4.38 | 4.287 | 1450 |
| 1723148820 | 4.412 | -0.13 | -2.76 | 4.442 | 4.442 | 4.381 | 2801 |
| 1723062360 | 4.537 | -0.25 | -5.16 | 4.625 | 4.665 | 4.537 | 725 |
| 1722975960 | 4.784 | 0.12 | 2.66 | 4.682 | 4.784 | 4.682 | 2970 |
| 1722889620 | 4.66 | -0.34 | -6.74 | 4.865 | 4.8659999 | 4.66 | 632 |
| 1722630360 | 4.997 | -0.29 | -5.47 | 5.0199999 | 5.0199999 | 4.9509999 | 191 |
| 1722544020 | 5.2859999 | -0.06 | -1.05 | 5.268 | 5.2859999 | 5.266 | 47 |
| 1722457620 | 5.3419999 | 0 | 0.00 | 5.3419999 | 5.3419999 | 5.3419999 | 0 |
| 1722371220 | 5.3419999 | 0.01 | 0.15 | 5.402 | 5.402 | 5.3419999 | 1000 |
| 1722284760 | 5.3339999 | 0.08 | 1.60 | 5.36 | 5.36 | 5.3339999 | 2362 |
| 1722025620 | 5.25 | 0.15 | 2.98 | 5.1319999 | 5.25 | 5.1319999 | 430 |
| 1721939160 | 5.098 | -0.23 | -4.32 | 5.136 | 5.168 | 5.098 | 1239 |
| 1721852820 | 5.328 | -0.12 | -2.27 | 5.274 | 5.328 | 5.274 | 1950 |
| 1721766420 | 5.452 | 0.3 | 5.78 | 5.3179999 | 5.452 | 5.3179999 | 352 |
| 1721679960 | 5.154 | -0.4 | -7.14 | 5.248 | 5.296 | 5.12 | 600 |
| 1721420760 | 5.55 | -0.24 | -4.08 | 5.59 | 5.59 | 5.524 | 484 |
| 1721334360 | 5.7859999 | 0.3 | 5.51 | 5.614 | 5.7859999 | 5.598 | 1174 |
| 1721248020 | 5.484 | 0.21 | 3.90 | 5.398 | 5.51 | 5.398 | 7474 |
| 1721161560 | 5.2779999 | 0.05 | 1.03 | 5.246 | 5.2779999 | 5.192 | 701 |
| 1721075160 | 5.224 | 0.19 | 3.82 | 5.0199999 | 5.23 | 4.953 | 1511 |
| 1720815960 | 5.032 | 0.05 | 1.11 | 4.936 | 5.032 | 4.915 | 1100 |
| 1720729560 | 4.977 | 0.25 | 5.31 | 4.736 | 4.984 | 4.718 | 3275 |
| 1720643220 | 4.726 | -0.02 | -0.34 | 4.726 | 4.726 | 4.726 | 1125 |
| 1720556760 | 4.742 | 0.07 | 1.54 | 4.654 | 4.742 | 4.654 | 2595 |
| 1720470360 | 4.67 | -0.02 | -0.47 | 4.69 | 4.71 | 4.67 | 508 |
| 1720211220 | 4.692 | -0.02 | -0.42 | 4.712 | 4.712 | 4.65 | 3555 |
| 1720124820 | 4.712 | -0.01 | -0.23 | 4.71 | 4.712 | 4.696 | 1820 |
| 1720038420 | 4.723 | 0.04 | 0.90 | 4.723 | 4.723 | 4.723 | 150 |
| 1719952020 | 4.681 | -0.01 | -0.23 | 4.635 | 4.681 | 4.628 | 222 |
| 1719865620 | 4.692 | 0.02 | 0.32 | 4.809 | 4.823 | 4.678 | 111 |
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
