Premium
American Hotel Income Properties REIT LP (HOT.UN)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 0.72 | -0.02 | -2.70 | 0.71 | 0.73 | 0.7 | 51952 |
| 1728596400 | 0.74 | 0.01 | 1.37 | 0.75 | 0.75 | 0.72 | 69033 |
| 1728510000 | 0.73 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 20557 |
| 1728423600 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.73 | 41300 |
| 1728337200 | 0.75 | 0.01 | 1.35 | 0.76 | 0.76 | 0.73 | 67573 |
| 1728078000 | 0.74 | 0.01 | 1.37 | 0.76 | 0.76 | 0.74 | 136298 |
| 1727991600 | 0.73 | 0.02 | 2.82 | 0.7 | 0.75 | 0.7 | 257270 |
| 1727905200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.75 | 0.71 | 128223 |
| 1727818800 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.6899999 | 51960 |
| 1727732400 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.6899999 | 179002 |
| 1727473200 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.72 | 0.6899999 | 95268 |
| 1727386800 | 0.68 | 0.02 | 3.03 | 0.68 | 0.7 | 0.67 | 147507 |
| 1727300400 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 3259 |
| 1727214000 | 0.65 | -0.03 | -4.41 | 0.68 | 0.6899999 | 0.65 | 83200 |
| 1727127600 | 0.68 | 0.05 | 7.94 | 0.65 | 0.68 | 0.65 | 83182 |
| 1726868400 | 0.63 | 0.01 | 1.61 | 0.63 | 0.66 | 0.63 | 150140 |
| 1726782000 | 0.62 | 0.08 | 14.81 | 0.55 | 0.65 | 0.55 | 442870 |
| 1726695600 | 0.54 | 0 | 0.00 | 0.55 | 0.5699999 | 0.54 | 32833 |
| 1726609200 | 0.54 | 0 | 0.00 | 0.53 | 0.55 | 0.53 | 20564 |
| 1726522800 | 0.54 | -0.01 | -1.82 | 0.53 | 0.58 | 0.52 | 31396 |
| 1726263600 | 0.55 | 0.065 | 13.40 | 0.47 | 0.61 | 0.47 | 457501 |
| 1726177200 | 0.485 | 0.02 | 4.30 | 0.465 | 0.485 | 0.465 | 22500 |
| 1726090800 | 0.465 | -0.02 | -4.12 | 0.47 | 0.49 | 0.465 | 43992 |
| 1726004400 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.47 | 44636 |
| 1725918000 | 0.47 | -0.005 | -1.05 | 0.465 | 0.49 | 0.46 | 29301 |
| 1725658800 | 0.475 | 0.015 | 3.26 | 0.475 | 0.48 | 0.46 | 84132 |
| 1725572400 | 0.46 | -0.005 | -1.08 | 0.46 | 0.47 | 0.455 | 47138 |
| 1725486000 | 0.465 | -0.03 | -6.06 | 0.475 | 0.485 | 0.465 | 63009 |
| 1725399600 | 0.495 | -0.005 | -1.00 | 0.48 | 0.495 | 0.48 | 2011 |
| 1725054000 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.47 | 86003 |
| 1724967600 | 0.5 | 0.015 | 3.09 | 0.48 | 0.51 | 0.475 | 305721 |
| 1724881200 | 0.485 | 0.005 | 1.04 | 0.46 | 0.485 | 0.46 | 29708 |
| 1724794800 | 0.48 | -0.005 | -1.03 | 0.47 | 0.48 | 0.46 | 10066 |
| 1724708400 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1724449200 | 0.485 | 0.03 | 6.59 | 0.455 | 0.485 | 0.455 | 44701 |
| 1724362800 | 0.455 | -0.015 | -3.19 | 0.485 | 0.485 | 0.45 | 93002 |
| 1724276400 | 0.47 | 0.03 | 6.82 | 0.43 | 0.47 | 0.43 | 24225 |
| 1724190000 | 0.44 | -0.06 | -12.00 | 0.49 | 0.5 | 0.43 | 139064 |
| 1724103600 | 0.5 | 0.03 | 6.38 | 0.465 | 0.52 | 0.45 | 164562 |
| 1723844400 | 0.47 | 0.05 | 11.90 | 0.435 | 0.47 | 0.435 | 44574 |
| 1723758000 | 0.42 | -0.005 | -1.18 | 0.42 | 0.44 | 0.42 | 25500 |
| 1723671600 | 0.425 | 0.03 | 7.59 | 0.39 | 0.43 | 0.39 | 39023 |
| 1723585200 | 0.395 | -0.025 | -5.95 | 0.44 | 0.44 | 0.39 | 85950 |
| 1723498800 | 0.42 | -0.025 | -5.62 | 0.445 | 0.45 | 0.42 | 39138 |
| 1723239600 | 0.445 | -0.005 | -1.11 | 0.445 | 0.45 | 0.44 | 31681 |
| 1723153200 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.44 | 84925 |
| 1723066800 | 0.465 | -0.015 | -3.13 | 0.465 | 0.48 | 0.465 | 67308 |
| 1722980400 | 0.48 | -0.02 | -4.00 | 0.465 | 0.48 | 0.465 | 51360 |
| 1722634800 | 0.5 | 0.03 | 6.38 | 0.48 | 0.51 | 0.47 | 103699 |
| 1722548400 | 0.47 | -0.015 | -3.09 | 0.485 | 0.485 | 0.47 | 41947 |
| 1722462000 | 0.485 | 0 | 0.00 | 0.49 | 0.5 | 0.485 | 64678 |
| 1722375600 | 0.485 | 0.005 | 1.04 | 0.465 | 0.485 | 0.465 | 12392 |
| 1722289200 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.47 | 17124 |
| 1722030000 | 0.47 | -0.005 | -1.05 | 0.465 | 0.48 | 0.465 | 32905 |
| 1721943600 | 0.475 | 0.01 | 2.15 | 0.46 | 0.475 | 0.46 | 14910 |
| 1721857200 | 0.465 | -0.005 | -1.06 | 0.465 | 0.47 | 0.46 | 14862 |
| 1721770800 | 0.47 | -0.005 | -1.05 | 0.465 | 0.475 | 0.46 | 26640 |
| 1721684400 | 0.475 | -0.01 | -2.06 | 0.475 | 0.48 | 0.46 | 79000 |
| 1721425200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1721338800 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.47 | 116128 |
| 1721252400 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.475 | 174838 |
| 1721166000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.49 | 59233 |
| 1721079600 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 6580 |
| 1720820400 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.49 | 146640 |
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
