Mercados españoles cerrados

Ashford Hospitality Trust, Inc. (AHT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,4300-0,0500 (-3,38%)
Al cierre: 04:00PM EDT
1,4300 0,00 (0,00%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
29 dic 20232,00002,00001,90001,94001,9400809.300
28 dic 20231,95002,04001,94002,00002,0000865.100
27 dic 20231,96001,98001,90001,95001,9500639.000
26 dic 20231,95002,05001,90001,97001,9700834.000
22 dic 20231,96001,96001,87001,93001,9300587.300
21 dic 20231,86002,02001,84001,91001,9100911.200
20 dic 20231,85001,94001,80001,86001,8600578.400
19 dic 20232,02002,04001,82001,86001,86001.391.400
18 dic 20232,02002,19001,99002,00002,0000737.300
15 dic 20232,14002,14002,00002,02002,02001.940.300
14 dic 20232,23002,26002,03002,12002,12001.031.100
13 dic 20232,14002,22002,06002,14002,1400852.900
12 dic 20232,23002,25002,14002,14002,1400326.800
11 dic 20232,27002,29002,21002,26002,2600207.500
08 dic 20232,28002,33002,26002,29002,2900198.500
07 dic 20232,31002,32002,26002,30002,3000170.700
06 dic 20232,35002,40002,30002,31002,3100240.500
05 dic 20232,38002,42002,29002,34002,3400211.600
04 dic 20232,37002,48002,35002,39002,3900373.000
01 dic 20232,20002,41002,15002,40002,4000420.800
30 nov 20232,20002,21002,13002,19002,1900155.700
29 nov 20232,21002,31002,13002,16002,1600341.400
28 nov 20232,20002,25002,17002,21002,2100217.900
27 nov 20232,27002,34002,21002,23002,2300264.200
24 nov 20232,25002,32002,23002,30002,300085.200
22 nov 20232,25002,33002,18002,23002,2300285.600
21 nov 20232,44002,47002,22002,24002,2400320.400
20 nov 20232,35002,49002,32002,47002,4700345.500
17 nov 20232,32002,40002,29002,35002,3500194.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...