Mercados españoles abiertos en 1 hr 42 mins

Ashford Hospitality Trust, Inc. (AHT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,2600-0,0100 (-0,79%)
Al cierre: 04:00PM EDT
1,2900 +0,03 (+2,38%)
Después del cierre: 05:46PM EDT
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20241,29001,30001,24001,26001,2600242.900
22 may 20241,32001,32001,26001,27001,2700239.700
21 may 20241,29001,32001,26001,31001,3100335.900
20 may 20241,28001,30001,28001,30001,3000199.800
17 may 20241,31001,34001,27001,30001,3000248.200
16 may 20241,37001,37001,31001,32001,3200186.400
15 may 20241,37001,39001,26001,32001,3200393.400
14 may 20241,32001,37001,30001,35001,3500695.300
13 may 20241,33001,35001,29001,32001,3200395.100
10 may 20241,21001,35001,20001,32001,3200626.800
09 may 20241,22001,24001,17001,23001,2300333.900
08 may 20241,19001,24001,15001,20001,2000359.300
07 may 20241,24001,25001,23001,23001,2300179.200
06 may 20241,25001,28001,21001,23001,2300159.200
03 may 20241,25001,26001,20001,24001,2400330.900
02 may 20241,25001,28001,23001,24001,2400193.300
01 may 20241,22001,25001,18001,22001,2200356.900
30 abr 20241,22001,22001,14001,17001,1700298.200
29 abr 20241,18001,22001,18001,21001,2100207.600
26 abr 20241,19001,22001,16001,20001,2000282.400
25 abr 20241,25001,26001,15001,18001,1800792.000
24 abr 20241,28001,29001,23001,27001,2700464.500
23 abr 20241,29001,33001,26001,28001,2800344.700
22 abr 20241,33001,35001,27001,31001,3100258.700
19 abr 20241,29001,35001,28001,31001,3100484.400
18 abr 20241,34001,36001,31001,32001,320075.500
17 abr 20241,32001,34001,30001,31001,3100137.900
16 abr 20241,31001,34001,27001,34001,3400367.800
15 abr 20241,41001,42001,30001,32001,3200267.600
12 abr 20241,46001,47001,36001,43001,4300282.600
11 abr 20241,46001,49001,43001,48001,4800636.500
10 abr 20241,40001,41001,32001,40001,4000282.200
09 abr 20241,37001,41001,36001,39001,3900418.100
08 abr 20241,33001,41001,31001,37001,3700454.500
05 abr 20241,29001,33001,28001,32001,3200221.800
04 abr 20241,33001,34001,28001,32001,3200259.300
03 abr 20241,35001,35001,29001,30001,3000235.100
02 abr 20241,34001,34001,26001,31001,3100285.400
01 abr 20241,37001,37001,30001,32001,3200503.900
28 mar 20241,32001,38001,30001,37001,3700368.600
27 mar 20241,29001,32001,28001,32001,3200263.800
26 mar 20241,33001,33001,28001,28001,2800372.800
25 mar 20241,33001,36001,29001,31001,3100263.000
22 mar 20241,30001,34001,28001,31001,3100420.000
21 mar 20241,36001,36001,30001,31001,3100345.400
20 mar 20241,30001,35001,30001,32001,3200343.700
19 mar 20241,35001,36001,30001,33001,3300383.600
18 mar 20241,38001,42001,32001,36001,3600428.000
15 mar 20241,35001,43001,31001,38001,38005.019.700
14 mar 20241,35001,38001,34001,36001,3600337.600
13 mar 20241,40001,42001,35001,36001,3600440.600
12 mar 20241,45001,47001,40001,41001,4100578.600
11 mar 20241,48001,50001,45001,47001,4700312.200
08 mar 20241,51001,54001,48001,51001,5100492.600
07 mar 20241,59001,59001,50001,52001,5200513.000
06 mar 20241,56001,57001,51001,56001,5600689.000
05 mar 20241,55001,59001,51001,52001,5200515.000
04 mar 20241,71001,72001,55001,58001,5800682.000
01 mar 20241,91001,91001,73001,74001,74001.037.200
29 feb 20241,98002,08001,86001,93001,93001.413.100
28 feb 20241,73001,95001,73001,78001,7800874.000
27 feb 20241,60001,75001,56001,72001,7200645.100
26 feb 20241,61001,61001,49001,56001,5600583.900
23 feb 20241,55001,64001,54001,57001,5700278.900
22 feb 20241,60001,63001,54001,56001,5600266.800
21 feb 20241,56001,65001,55001,58001,5800279.900
20 feb 20241,59001,66001,53001,59001,5900280.100
16 feb 20241,71001,71001,53001,62001,6200848.200
15 feb 20241,65001,72001,63001,70001,7000324.300
14 feb 20241,67001,71001,60001,67001,6700247.000
13 feb 20241,64001,69001,47001,61001,6100427.400
12 feb 20241,51001,79001,51001,71001,7100895.500
09 feb 20241,51001,57001,47001,52001,5200402.800
08 feb 20241,48001,54001,48001,51001,5100281.000
07 feb 20241,69001,73001,47001,48001,4800400.900
06 feb 20241,61001,68001,58001,66001,6600189.500
05 feb 20241,72001,72001,62001,64001,6400464.000
02 feb 20241,83001,83001,65001,74001,7400591.300
01 feb 20241,71001,82001,58001,77001,7700920.200
31 ene 20241,60001,92001,58001,66001,66006.774.700
30 ene 20241,35001,39001,33001,34001,3400171.900
29 ene 20241,39001,42001,35001,38001,3800119.500
26 ene 20241,42001,46001,37001,41001,4100233.100
25 ene 20241,43001,46001,39001,42001,4200129.400
24 ene 20241,51001,51001,39001,41001,4100331.300
23 ene 20241,52001,53001,44001,48001,4800224.800
22 ene 20241,47001,54001,40001,47001,4700399.300
19 ene 20241,43001,48001,34001,47001,4700554.500
18 ene 20241,30001,38001,24001,38001,3800973.400
17 ene 20241,40001,41001,30001,31001,3100588.200
16 ene 20241,52001,53001,39001,40001,4000603.700
12 ene 20241,59001,60001,50001,52001,5200693.000
11 ene 20241,63001,63001,55001,58001,58001.047.900
10 ene 20241,76001,76001,61001,66001,66001.040.700
09 ene 20241,79001,79001,73001,76001,7600528.800
08 ene 20241,84001,85001,77001,81001,8100398.100
05 ene 20241,81001,88001,76001,82001,8200727.700
04 ene 20241,79001,81001,75001,80001,8000920.800
03 ene 20241,85001,85001,75001,80001,8000622.600
02 ene 20241,95001,95001,83001,86001,8600839.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...