Premium
American Hotel Income Properties REIT LP (QX) (AHOTF)
USOTC
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.5129 | 0.0762 | 17.45 | 0.4611 | 0.52 | 0.45455 | 311000 |
| 1737757440 | 0.4367 | -0.03058 | -6.54 | 0.4367 | 0.4367 | 0.4367 | 7000 |
| 1737671220 | 0.46728 | 0.00988 | 2.16 | 0.4415 | 0.4739 | 0.4415 | 71517 |
| 1737584640 | 0.4574 | 0.0254 | 5.88 | 0.4589 | 0.4589 | 0.446 | 45100 |
| 1737498540 | 0.432 | -0.0239 | -5.24 | 0.4412 | 0.4537 | 0.42105 | 24600 |
| 1737152880 | 0.4559 | 0.0083 | 1.85 | 0.45 | 0.4559 | 0.44235 | 34500 |
| 1737066420 | 0.4476 | 0.0051 | 1.15 | 0.447415 | 0.457 | 0.447167 | 15500 |
| 1736979720 | 0.4425 | -0.0075 | -1.67 | 0.4455 | 0.4726 | 0.4415 | 41000 |
| 1736893380 | 0.45 | -0.0133 | -2.87 | 0.45898 | 0.4645 | 0.435 | 68000 |
| 1736806800 | 0.4633 | 0.0283 | 6.51 | 0.4495 | 0.4702 | 0.4495 | 20000 |
| 1736547720 | 0.435 | -0.024 | -5.23 | 0.4533 | 0.465 | 0.43 | 14656 |
| 1736375340 | 0.459 | 0.009 | 2.00 | 0.449 | 0.459 | 0.449 | 7000 |
| 1736288940 | 0.45 | -0.0025 | -0.55 | 0.46 | 0.46 | 0.441 | 156200 |
| 1736202360 | 0.4525 | -0.0175 | -3.72 | 0.47 | 0.47 | 0.4525 | 41450 |
| 1735942980 | 0.47 | -0.002 | -0.42 | 0.47 | 0.47 | 0.4435 | 14750 |
| 1735856700 | 0.472 | -0.0175 | -3.58 | 0.4915 | 0.4999 | 0.45 | 10100 |
| 1735683960 | 0.4895 | 0.0401 | 8.92 | 0.44 | 0.494 | 0.44 | 23155 |
| 1735597740 | 0.4494 | 0.0194 | 4.51 | 0.404 | 0.4494 | 0.404 | 8100 |
| 1735338000 | 0.43 | 0.044 | 11.40 | 0.435 | 0.435 | 0.43 | 22500 |
| 1735252020 | 0.386 | -0.0053 | -1.35 | 0.38 | 0.3886 | 0.38 | 26800 |
| 1735078200 | 0.3913 | 0.0369 | 10.41 | 0.3544 | 0.3913 | 0.3544 | 16047 |
| 1734992400 | 0.3544 | 0.0353 | 11.06 | 0.319 | 0.3544 | 0.319 | 43387 |
| 1734733200 | 0.3191 | -0.006472 | -1.99 | 0.32 | 0.32 | 0.3191 | 53000 |
| 1734646800 | 0.3255719 | -0.014428 | -4.24 | 0.3201 | 0.3255719 | 0.3201 | 35000 |
| 1734560940 | 0.34 | 0.0013 | 0.38 | 0.32 | 0.34 | 0.32 | 15900 |
| 1734474360 | 0.3387 | 0.001 | 0.30 | 0.34 | 0.3459999 | 0.3387 | 58100 |
| 1734388140 | 0.3377 | -0.00725 | -2.10 | 0.318 | 0.342075 | 0.318 | 3889 |
| 1734128940 | 0.34495 | -0.01505 | -4.18 | 0.365 | 0.365 | 0.34495 | 9350 |
| 1734042300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733955900 | 0.36 | 0.0001 | 0.03 | 0.3578 | 0.37 | 0.35464 | 100100 |
| 1733869200 | 0.3599 | 0.0052 | 1.47 | 0.35 | 0.3599 | 0.315 | 16900 |
| 1733782800 | 0.3547 | -0.00935 | -2.57 | 0.3592 | 0.3592 | 0.354 | 7525 |
| 1733523600 | 0.36405 | -0.01495 | -3.94 | 0.36405 | 0.36405 | 0.36405 | 1000 |
| 1733437500 | 0.379 | -0.001 | -0.26 | 0.355 | 0.379 | 0.355 | 13676 |
| 1733350980 | 0.38 | 0.0099 | 2.67 | 0.39 | 0.4034 | 0.38 | 80500 |
| 1733264700 | 0.3701 | 0.0281 | 8.22 | 0.369 | 0.3799 | 0.3657 | 29736 |
| 1733178180 | 0.342 | 0.00312 | 0.92 | 0.35 | 0.35 | 0.32095 | 98000 |
| 1732918200 | 0.33888 | -0.01112 | -3.18 | 0.3245 | 0.3418 | 0.3245 | 25800 |
| 1732746540 | 0.35 | -0.00165 | -0.47 | 0.35 | 0.356825 | 0.35 | 13775 |
| 1732660140 | 0.35165 | -0.01635 | -4.44 | 0.3515 | 0.35165 | 0.3515 | 12000 |
| 1732573560 | 0.368 | -0.0019 | -0.51 | 0.343 | 0.37 | 0.343 | 27100 |
| 1732314000 | 0.3699 | 0.0039 | 1.07 | 0.3761 | 0.3761 | 0.3459999 | 92150 |
| 1732227900 | 0.366 | -0.0501 | -12.04 | 0.366 | 0.366 | 0.366 | 56000 |
| 1732141740 | 0.4161 | -0.0259 | -5.86 | 0.4142 | 0.42 | 0.4142 | 22300 |
| 1732054800 | 0.442 | 0.022 | 5.24 | 0.4 | 0.442 | 0.4 | 14239 |
| 1731968640 | 0.42 | -0.02 | -4.55 | 0.43 | 0.43 | 0.41024 | 51908 |
| 1731709260 | 0.44 | 0.0082 | 1.90 | 0.44 | 0.44 | 0.4384 | 43000 |
| 1731622800 | 0.4318 | -0.0182 | -4.04 | 0.4318 | 0.4318 | 0.4318 | 2250 |
| 1731536760 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 2500 |
| 1731450480 | 0.45 | -0.0029 | -0.64 | 0.4344 | 0.45 | 0.4344 | 64000 |
| 1731363600 | 0.4529 | 0.0087 | 1.96 | 0.4554 | 0.4554 | 0.4289 | 7211 |
| 1731104400 | 0.4442 | 0.0262 | 6.27 | 0.4413 | 0.4442 | 0.4413 | 2730 |
| 1731018540 | 0.418 | -0.0221 | -5.02 | 0.45 | 0.4687 | 0.41796 | 124390 |
| 1730932080 | 0.4401 | 0 | 0.00 | 0.4401 | 0.4401 | 0.4401 | 0 |
| 1730845680 | 0.4401 | 0.0001 | 0.02 | 0.44 | 0.44647 | 0.44 | 16458 |
| 1730759160 | 0.44 | 0 | 0.00 | 0.374 | 0.44 | 0.374 | 4500 |
| 1730496420 | 0.44 | -0.0043 | -0.97 | 0.44 | 0.44 | 0.44 | 11700 |
| 1730409780 | 0.4443 | -0.00565 | -1.26 | 0.44 | 0.4443 | 0.44 | 12570 |
| 1730323500 | 0.44995 | 0.00775 | 1.75 | 0.44995 | 0.44995 | 0.44995 | 100 |
| 1730237280 | 0.4422 | 0.0022 | 0.50 | 0.44 | 0.4422 | 0.44 | 3000 |
| 1730150880 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 5710 |
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
