Mercados españoles abiertos en 6 hrs 55 min

Ashford Hospitality Trust, Inc. (AHT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,56+0,05 (+0,77%)
Al cierre: 01:00PM EST
6,40 -0,16 (-2,44%)
Después del cierre: 04:47PM EST
Intervalo de fechas:
27 nov 2021 - 27 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 20226,466,616,466,566,56219.200
23 nov 20226,626,656,426,516,51260.800
22 nov 20226,676,696,476,666,66235.600
21 nov 20226,666,736,506,666,66250.200
18 nov 20226,956,956,646,756,75225.900
17 nov 20226,536,856,416,696,69372.200
16 nov 20226,856,856,586,676,67273.900
15 nov 20226,897,236,826,906,90416.200
14 nov 20226,997,006,696,776,77399.200
11 nov 20226,597,296,597,127,12444.100
10 nov 20226,616,906,506,626,62570.900
09 nov 20226,256,406,096,236,23330.200
08 nov 20226,176,506,076,296,29372.800
07 nov 20226,336,386,016,196,19436.300
04 nov 20226,306,486,056,406,40482.000
03 nov 20226,606,616,086,196,19621.500
02 nov 20227,827,826,666,666,66891.700
01 nov 20228,378,437,777,887,88282.500
31 oct 20227,668,267,608,128,12392.300
28 oct 20227,667,917,407,757,75290.600
27 oct 20227,787,977,607,727,72235.300
26 oct 20227,918,097,617,687,68308.900
25 oct 20227,548,167,527,937,93357.400
24 oct 20227,857,857,367,667,66302.800
21 oct 20227,717,977,577,787,78442.700
20 oct 20227,717,857,477,557,55394.100
19 oct 20227,707,857,487,717,71300.300
18 oct 20227,717,817,507,767,76456.600
17 oct 20227,477,857,477,537,53399.400
14 oct 20227,407,507,127,317,31296.600
13 oct 20226,607,316,527,267,26368.000
12 oct 20226,837,136,567,037,03313.500
11 oct 20226,706,836,356,696,69316.100
10 oct 20226,896,916,576,646,64268.400
07 oct 20226,907,056,676,856,85351.100
06 oct 20227,127,426,976,996,99231.300
05 oct 20227,187,276,917,227,22339.300
04 oct 20227,237,507,237,397,39376.900
03 oct 20226,947,146,687,027,02578.300
30 sept 20226,987,086,806,816,81487.600
29 sept 20227,327,376,806,946,94499.000
28 sept 20227,237,587,157,517,51595.500
27 sept 20227,557,677,057,267,26408.500
26 sept 20227,257,737,177,327,32676.300
23 sept 20227,157,386,927,377,37718.800
22 sept 20228,018,017,247,407,40715.500
21 sept 20228,668,667,947,957,95553.700
20 sept 20228,618,648,328,538,53428.900
19 sept 20228,509,008,508,718,71440.200
16 sept 20228,908,908,558,748,74845.600
15 sept 20229,319,529,079,129,12337.000
14 sept 20229,029,488,789,349,34519.800
13 sept 20229,489,788,949,019,01661.400
12 sept 20229,9510,489,769,929,92601.200
09 sept 20229,6210,069,629,989,98315.800
08 sept 20229,6110,089,469,489,48345.200
07 sept 20229,029,699,029,689,68396.300
06 sept 20229,889,979,109,199,19509.300
02 sept 20229,629,859,379,799,79475.600
01 sept 20229,199,298,899,289,28508.200
31 ago 20229,249,469,159,189,18404.100
30 ago 20229,689,799,119,179,17418.500
29 ago 20229,709,809,409,599,59537.400
26 ago 202210,2310,469,9010,0010,00538.800
25 ago 20229,5110,279,5110,2710,27580.000
24 ago 20229,049,498,959,399,39380.000
23 ago 20229,069,268,808,958,95490.600
22 ago 20229,319,378,848,958,95841.300
19 ago 202210,6110,759,629,699,69929.600
18 ago 202210,9011,1010,8610,9510,95571.000
17 ago 202211,5611,5610,9410,9910,99663.500
16 ago 202211,8612,0411,7311,7511,75910.600
15 ago 202211,6812,0911,4211,8011,80656.400
12 ago 202211,3211,7311,2311,5311,53687.300
11 ago 202211,0411,3310,7011,1611,16865.000
10 ago 202210,7511,0010,6210,8810,88586.600
09 ago 202210,4010,5810,1310,5010,50595.900
08 ago 202210,8011,0110,3110,5410,54893.400
05 ago 202210,3410,8310,1610,6210,62862.100
04 ago 202210,0010,609,9310,5110,511.045.400
03 ago 20229,3410,409,299,899,891.456.800
02 ago 20228,699,318,569,239,23718.800
01 ago 20228,628,938,328,698,69461.200
29 jul 20228,808,828,508,728,72358.300
28 jul 20228,408,838,298,788,78657.400
27 jul 20227,908,337,818,288,28437.000
26 jul 20228,008,017,777,917,91309.200
25 jul 20227,808,067,568,028,02386.400
22 jul 20228,558,587,527,767,76869.100
21 jul 20228,778,898,158,528,521.068.300
20 jul 20228,749,208,729,189,18915.000
19 jul 20228,438,798,418,688,68862.600
18 jul 20228,018,608,008,148,141.041.700
15 jul 20227,998,067,507,817,81710.300
14 jul 20227,757,957,547,877,87657.500
13 jul 20227,397,967,267,927,92964.400
12 jul 20226,977,656,827,577,571.020.500
11 jul 20226,907,116,716,966,96730.600
08 jul 20226,657,196,577,057,051.154.100
07 jul 20226,256,736,206,656,651.124.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...