Mercados españoles cerrados en 5 hrs 20 min
IBEX 35
9.063,70 +230,60 (+2,61%) Euro Stoxx 50
4.193,24 +73,82 (+1,79%) Dólar/Euro
1,0770 +0,0044 (+0,41%) Petróleo Brent
74,41 +0,62 (+0,84%) Oro
1.973,00 -9,80 (-0,49%) Bitcoin EUR
26.032,99 -164,20 (-0,63%)
Ashford Hospitality Trust, Inc. (AHT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 3,1200 | 3,1200 | 2,8500 | 2,9300 | 2,9300 | 1.161.500 |
| 17 mar 2023 | 3,2700 | 3,2700 | 3,0600 | 3,0700 | 3,0700 | 1.025.700 |
| 16 mar 2023 | 3,2500 | 3,3700 | 3,0700 | 3,2900 | 3,2900 | 649.900 |
| 15 mar 2023 | 3,3600 | 3,3900 | 3,1800 | 3,3100 | 3,3100 | 1.075.200 |
| 14 mar 2023 | 3,7100 | 3,7500 | 3,3900 | 3,4400 | 3,4400 | 942.100 |
| 13 mar 2023 | 3,7500 | 3,7600 | 3,4300 | 3,4800 | 3,4800 | 975.100 |
| 10 mar 2023 | 4,0800 | 4,0800 | 3,7500 | 3,7800 | 3,7800 | 946.500 |
| 09 mar 2023 | 4,4200 | 4,4400 | 4,0200 | 4,0400 | 4,0400 | 760.500 |
| 08 mar 2023 | 4,5300 | 4,5300 | 4,3500 | 4,4100 | 4,4100 | 422.000 |
| 07 mar 2023 | 4,6500 | 4,7300 | 4,4600 | 4,4600 | 4,4600 | 317.900 |
| 06 mar 2023 | 4,8500 | 4,9100 | 4,6100 | 4,6500 | 4,6500 | 337.300 |
| 03 mar 2023 | 4,8900 | 4,9900 | 4,8000 | 4,8400 | 4,8400 | 360.700 |
| 02 mar 2023 | 4,7600 | 4,8300 | 4,6900 | 4,8100 | 4,8100 | 383.200 |
| 01 mar 2023 | 4,9500 | 4,9600 | 4,7300 | 4,8300 | 4,8300 | 484.900 |
| 28 feb 2023 | 5,2600 | 5,3200 | 4,9500 | 4,9500 | 4,9500 | 350.500 |
| 27 feb 2023 | 5,4000 | 5,4900 | 5,1600 | 5,2700 | 5,2700 | 230.700 |
| 24 feb 2023 | 5,2900 | 5,3000 | 5,1400 | 5,2800 | 5,2800 | 221.200 |
| 23 feb 2023 | 5,4800 | 5,5200 | 5,2400 | 5,4700 | 5,4700 | 353.000 |
| 22 feb 2023 | 5,7100 | 5,9800 | 5,3700 | 5,4200 | 5,4200 | 360.900 |
| 21 feb 2023 | 5,6900 | 5,7800 | 5,6000 | 5,6900 | 5,6900 | 387.500 |
| 17 feb 2023 | 6,1200 | 6,1200 | 5,7500 | 5,8600 | 5,8600 | 367.200 |
| 16 feb 2023 | 6,1100 | 6,3100 | 5,9400 | 6,0900 | 6,0900 | 446.000 |
| 15 feb 2023 | 6,2800 | 6,3500 | 6,1500 | 6,2000 | 6,2000 | 264.500 |
| 14 feb 2023 | 6,1400 | 6,3800 | 6,0600 | 6,2300 | 6,2300 | 263.600 |
| 13 feb 2023 | 6,0900 | 6,3400 | 6,0200 | 6,2300 | 6,2300 | 217.600 |
| 10 feb 2023 | 6,2300 | 6,2600 | 5,9400 | 6,1000 | 6,1000 | 236.200 |
| 09 feb 2023 | 6,4400 | 6,5500 | 6,1900 | 6,2800 | 6,2800 | 260.400 |
| 08 feb 2023 | 6,5700 | 6,6500 | 6,3300 | 6,3900 | 6,3900 | 208.600 |
| 07 feb 2023 | 6,7100 | 6,7200 | 6,4900 | 6,6700 | 6,6700 | 223.600 |
| 06 feb 2023 | 6,8900 | 6,9900 | 6,4800 | 6,7200 | 6,7200 | 320.200 |
| 03 feb 2023 | 7,0200 | 7,2900 | 6,8900 | 6,9900 | 6,9900 | 342.900 |
| 02 feb 2023 | 7,2600 | 7,5200 | 7,0400 | 7,1800 | 7,1800 | 548.000 |
| 01 feb 2023 | 6,8300 | 7,2500 | 6,7900 | 7,1200 | 7,1200 | 460.500 |
| 31 ene 2023 | 6,6600 | 6,9100 | 6,6200 | 6,8900 | 6,8900 | 314.900 |
| 30 ene 2023 | 6,6000 | 6,7400 | 6,4500 | 6,6200 | 6,6200 | 285.100 |
| 27 ene 2023 | 6,4200 | 6,7400 | 6,3400 | 6,6500 | 6,6500 | 407.000 |
| 26 ene 2023 | 6,3600 | 6,5400 | 6,2000 | 6,4700 | 6,4700 | 395.500 |
| 25 ene 2023 | 6,0000 | 6,3400 | 5,8100 | 6,2900 | 6,2900 | 375.400 |
| 24 ene 2023 | 6,3100 | 6,3100 | 6,0400 | 6,0600 | 6,0600 | 258.800 |
| 23 ene 2023 | 6,1500 | 6,2500 | 6,0200 | 6,2300 | 6,2300 | 305.800 |
| 20 ene 2023 | 5,8100 | 6,0900 | 5,6400 | 6,0900 | 6,0900 | 520.400 |
| 19 ene 2023 | 5,6000 | 5,8100 | 5,5200 | 5,7300 | 5,7300 | 317.600 |
| 18 ene 2023 | 5,9000 | 5,9800 | 5,6200 | 5,7000 | 5,7000 | 271.100 |
| 17 ene 2023 | 5,7600 | 5,9400 | 5,6000 | 5,8300 | 5,8300 | 371.400 |
| 13 ene 2023 | 5,6400 | 5,9300 | 5,5800 | 5,8300 | 5,8300 | 456.100 |
| 12 ene 2023 | 5,6200 | 5,8800 | 5,4800 | 5,7400 | 5,7400 | 682.800 |
| 11 ene 2023 | 5,0900 | 5,4800 | 5,0600 | 5,4200 | 5,4200 | 932.500 |
| 10 ene 2023 | 4,5300 | 4,9900 | 4,4800 | 4,9400 | 4,9400 | 572.500 |
| 09 ene 2023 | 4,4200 | 4,7100 | 4,3300 | 4,5700 | 4,5700 | 707.800 |
| 06 ene 2023 | 4,2300 | 4,4000 | 4,1100 | 4,3200 | 4,3200 | 613.600 |
| 05 ene 2023 | 4,4000 | 4,4000 | 4,1100 | 4,1300 | 4,1300 | 450.900 |
| 04 ene 2023 | 4,3700 | 4,5900 | 4,3200 | 4,3900 | 4,3900 | 526.600 |
| 03 ene 2023 | 4,5700 | 4,7100 | 4,3100 | 4,3300 | 4,3300 | 445.400 |
| 30 dic 2022 | 4,2900 | 4,5700 | 4,2700 | 4,4700 | 4,4700 | 473.200 |
| 29 dic 2022 | 4,1600 | 4,3900 | 4,1400 | 4,3500 | 4,3500 | 421.200 |
| 28 dic 2022 | 4,2300 | 4,3400 | 4,0900 | 4,1600 | 4,1600 | 635.800 |
| 27 dic 2022 | 4,5600 | 4,6000 | 4,2400 | 4,2500 | 4,2500 | 490.900 |
| 23 dic 2022 | 4,5300 | 4,7200 | 4,4400 | 4,5500 | 4,5500 | 374.500 |
| 22 dic 2022 | 4,7000 | 4,7100 | 4,3700 | 4,4700 | 4,4700 | 636.600 |
| 21 dic 2022 | 5,1000 | 5,1500 | 4,7400 | 4,7500 | 4,7500 | 683.100 |
| 20 dic 2022 | 5,0900 | 5,2200 | 5,0100 | 5,0500 | 5,0500 | 361.400 |
| 19 dic 2022 | 5,2800 | 5,3200 | 5,0900 | 5,1500 | 5,1500 | 410.600 |
| 16 dic 2022 | 5,1700 | 5,3000 | 5,0900 | 5,2500 | 5,2500 | 622.500 |
| 15 dic 2022 | 5,5000 | 5,5800 | 5,2100 | 5,2500 | 5,2500 | 928.200 |
| 14 dic 2022 | 5,8000 | 5,8500 | 5,5200 | 5,5900 | 5,5900 | 538.900 |
| 13 dic 2022 | 6,2000 | 6,2500 | 5,7400 | 5,8100 | 5,8100 | 419.600 |
| 12 dic 2022 | 5,9800 | 6,0300 | 5,8800 | 5,9600 | 5,9600 | 252.900 |
| 09 dic 2022 | 5,6900 | 6,0200 | 5,6000 | 5,9200 | 5,9200 | 503.900 |
| 08 dic 2022 | 5,9500 | 6,1000 | 5,6700 | 5,6900 | 5,6900 | 280.900 |
| 07 dic 2022 | 6,0400 | 6,2000 | 5,7800 | 5,8700 | 5,8700 | 516.000 |
| 06 dic 2022 | 6,0400 | 6,1100 | 5,9200 | 6,0900 | 6,0900 | 284.100 |
| 05 dic 2022 | 6,3900 | 6,5000 | 6,0100 | 6,0300 | 6,0300 | 723.000 |
| 02 dic 2022 | 6,2800 | 6,5100 | 6,2000 | 6,4400 | 6,4400 | 315.800 |
| 01 dic 2022 | 6,5100 | 6,7600 | 6,3400 | 6,3700 | 6,3700 | 375.300 |
| 30 nov 2022 | 6,4100 | 6,6200 | 6,1900 | 6,5100 | 6,5100 | 388.600 |
| 29 nov 2022 | 6,2200 | 6,3700 | 6,1900 | 6,3300 | 6,3300 | 163.300 |
| 28 nov 2022 | 6,4800 | 6,5100 | 6,2100 | 6,2600 | 6,2600 | 305.600 |
| 25 nov 2022 | 6,4600 | 6,6100 | 6,4600 | 6,5600 | 6,5600 | 219.200 |
| 23 nov 2022 | 6,6200 | 6,6500 | 6,4200 | 6,5100 | 6,5100 | 260.800 |
| 22 nov 2022 | 6,6700 | 6,6900 | 6,4700 | 6,6600 | 6,6600 | 235.600 |
| 21 nov 2022 | 6,6600 | 6,7300 | 6,5000 | 6,6600 | 6,6600 | 250.200 |
| 18 nov 2022 | 6,9500 | 6,9500 | 6,6400 | 6,7500 | 6,7500 | 225.900 |
| 17 nov 2022 | 6,5300 | 6,8500 | 6,4100 | 6,6900 | 6,6900 | 372.200 |
| 16 nov 2022 | 6,8500 | 6,8500 | 6,5800 | 6,6700 | 6,6700 | 273.900 |
| 15 nov 2022 | 6,8900 | 7,2300 | 6,8200 | 6,9000 | 6,9000 | 416.200 |
| 14 nov 2022 | 6,9900 | 7,0000 | 6,6900 | 6,7700 | 6,7700 | 399.200 |
| 11 nov 2022 | 6,5900 | 7,2900 | 6,5900 | 7,1200 | 7,1200 | 444.100 |
| 10 nov 2022 | 6,6100 | 6,9000 | 6,5000 | 6,6200 | 6,6200 | 570.900 |
| 09 nov 2022 | 6,2500 | 6,4000 | 6,0900 | 6,2300 | 6,2300 | 330.200 |
| 08 nov 2022 | 6,1700 | 6,5000 | 6,0700 | 6,2900 | 6,2900 | 372.800 |
| 07 nov 2022 | 6,3300 | 6,3800 | 6,0100 | 6,1900 | 6,1900 | 436.300 |
| 04 nov 2022 | 6,3000 | 6,4800 | 6,0500 | 6,4000 | 6,4000 | 482.300 |
| 03 nov 2022 | 6,6000 | 6,6100 | 6,0800 | 6,1900 | 6,1900 | 621.500 |
| 02 nov 2022 | 7,8200 | 7,8200 | 6,6600 | 6,6600 | 6,6600 | 891.700 |
| 01 nov 2022 | 8,3700 | 8,4300 | 7,7700 | 7,8800 | 7,8800 | 282.500 |
| 31 oct 2022 | 7,6600 | 8,2600 | 7,6000 | 8,1200 | 8,1200 | 392.300 |
| 28 oct 2022 | 7,6600 | 7,9100 | 7,4000 | 7,7500 | 7,7500 | 290.600 |
| 27 oct 2022 | 7,7800 | 7,9700 | 7,6000 | 7,7200 | 7,7200 | 235.300 |
| 26 oct 2022 | 7,9100 | 8,0900 | 7,6100 | 7,6800 | 7,6800 | 308.900 |
| 25 oct 2022 | 7,5400 | 8,1600 | 7,5200 | 7,9300 | 7,9300 | 357.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
