Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.039,79 -150,25 (-0,31%)
Pebblebrook Hotel Trust (PEB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 12,57 | 12,75 | 12,38 | 12,41 | 12,41 | 1.226.700 |
| 05 sept 2024 | 13,01 | 13,07 | 12,58 | 12,60 | 12,60 | 1.043.800 |
| 04 sept 2024 | 13,07 | 13,39 | 12,90 | 12,98 | 12,98 | 2.815.600 |
| 03 sept 2024 | 13,16 | 13,33 | 12,99 | 13,12 | 13,12 | 1.748.000 |
| 30 ago 2024 | 13,10 | 13,32 | 13,05 | 13,30 | 13,30 | 2.555.200 |
| 29 ago 2024 | 12,93 | 13,23 | 12,77 | 13,02 | 13,02 | 2.570.500 |
| 28 ago 2024 | 12,89 | 12,99 | 12,71 | 12,80 | 12,80 | 2.634.800 |
| 27 ago 2024 | 13,10 | 13,26 | 12,90 | 12,92 | 12,92 | 1.545.600 |
| 26 ago 2024 | 13,35 | 13,35 | 13,14 | 13,14 | 13,14 | 1.190.500 |
| 23 ago 2024 | 13,13 | 13,44 | 12,97 | 13,19 | 13,19 | 1.444.300 |
| 22 ago 2024 | 12,80 | 13,03 | 12,78 | 12,98 | 12,98 | 1.440.200 |
| 21 ago 2024 | 12,67 | 12,81 | 12,58 | 12,77 | 12,77 | 1.165.200 |
| 20 ago 2024 | 12,94 | 13,07 | 12,57 | 12,61 | 12,61 | 1.520.100 |
| 19 ago 2024 | 12,67 | 13,02 | 12,65 | 13,01 | 13,01 | 842.400 |
| 16 ago 2024 | 12,61 | 12,73 | 12,57 | 12,68 | 12,68 | 1.240.900 |
| 15 ago 2024 | 12,75 | 12,87 | 12,54 | 12,64 | 12,64 | 2.079.800 |
| 14 ago 2024 | 12,42 | 12,42 | 12,26 | 12,40 | 12,40 | 1.996.300 |
| 13 ago 2024 | 12,14 | 12,39 | 11,99 | 12,37 | 12,37 | 1.380.600 |
| 12 ago 2024 | 12,44 | 12,57 | 11,94 | 11,98 | 11,98 | 3.867.100 |
| 09 ago 2024 | 12,46 | 12,54 | 12,29 | 12,46 | 12,46 | 1.830.300 |
| 08 ago 2024 | 12,37 | 12,73 | 12,37 | 12,45 | 12,45 | 1.829.800 |
| 07 ago 2024 | 12,62 | 12,65 | 12,18 | 12,27 | 12,27 | 2.527.600 |
| 06 ago 2024 | 11,81 | 12,48 | 11,65 | 12,27 | 12,27 | 2.282.500 |
| 05 ago 2024 | 12,00 | 12,28 | 11,71 | 11,82 | 11,82 | 4.050.600 |
| 02 ago 2024 | 12,97 | 13,23 | 12,58 | 12,66 | 12,66 | 2.860.700 |
| 01 ago 2024 | 13,61 | 13,74 | 13,18 | 13,27 | 13,27 | 1.398.000 |
| 31 jul 2024 | 14,02 | 14,09 | 13,65 | 13,69 | 13,69 | 2.437.700 |
| 30 jul 2024 | 13,78 | 14,12 | 13,70 | 13,98 | 13,98 | 1.996.500 |
| 29 jul 2024 | 13,72 | 13,81 | 13,57 | 13,76 | 13,76 | 1.284.100 |
| 26 jul 2024 | 13,84 | 13,87 | 13,37 | 13,73 | 13,73 | 1.270.500 |
| 25 jul 2024 | 13,64 | 13,75 | 13,04 | 13,62 | 13,62 | 3.472.400 |
| 24 jul 2024 | 14,05 | 14,13 | 13,44 | 13,50 | 13,50 | 2.485.200 |
| 23 jul 2024 | 13,83 | 14,25 | 13,82 | 14,10 | 14,10 | 1.972.100 |
| 22 jul 2024 | 13,88 | 14,05 | 13,61 | 13,87 | 13,87 | 2.084.700 |
| 19 jul 2024 | 13,64 | 13,82 | 13,50 | 13,78 | 13,78 | 1.365.700 |
| 18 jul 2024 | 14,01 | 14,23 | 13,66 | 13,69 | 13,69 | 3.211.500 |
| 17 jul 2024 | 13,88 | 14,34 | 13,88 | 14,15 | 14,15 | 1.703.300 |
| 16 jul 2024 | 13,53 | 14,07 | 13,42 | 14,05 | 14,05 | 3.249.200 |
| 15 jul 2024 | 13,45 | 13,61 | 13,33 | 13,47 | 13,47 | 1.251.600 |
| 12 jul 2024 | 13,54 | 13,64 | 13,29 | 13,32 | 13,32 | 1.546.300 |
| 11 jul 2024 | 13,42 | 13,61 | 13,22 | 13,37 | 13,37 | 1.577.300 |
| 10 jul 2024 | 12,96 | 13,16 | 12,87 | 13,07 | 13,07 | 2.049.700 |
| 09 jul 2024 | 13,07 | 13,17 | 12,82 | 12,85 | 12,85 | 1.474.100 |
| 08 jul 2024 | 13,19 | 13,30 | 13,00 | 13,12 | 13,12 | 1.145.300 |
| 05 jul 2024 | 13,05 | 13,13 | 12,92 | 13,12 | 13,12 | 983.300 |
| 03 jul 2024 | 13,23 | 13,36 | 13,05 | 13,06 | 13,06 | 845.200 |
| 02 jul 2024 | 13,23 | 13,29 | 13,12 | 13,15 | 13,15 | 899.500 |
| 01 jul 2024 | 13,70 | 13,88 | 13,17 | 13,18 | 13,18 | 1.157.300 |
| 28 jun 2024 | 13,64 | 13,78 | 13,43 | 13,75 | 13,75 | 2.573.200 |
| 28 jun 2024 | 0.01 Dividendo | |||||
| 27 jun 2024 | 13,36 | 13,51 | 13,25 | 13,51 | 13,50 | 890.400 |
| 26 jun 2024 | 13,44 | 13,51 | 13,28 | 13,34 | 13,33 | 1.050.900 |
| 25 jun 2024 | 13,79 | 13,85 | 13,46 | 13,56 | 13,55 | 1.186.300 |
| 24 jun 2024 | 13,94 | 14,21 | 13,81 | 13,83 | 13,82 | 1.480.500 |
| 21 jun 2024 | 13,93 | 14,11 | 13,64 | 13,87 | 13,86 | 2.221.500 |
| 20 jun 2024 | 13,81 | 14,02 | 13,73 | 13,90 | 13,89 | 635.100 |
| 18 jun 2024 | 14,04 | 14,13 | 13,85 | 13,92 | 13,91 | 1.001.400 |
| 17 jun 2024 | 13,75 | 14,04 | 13,63 | 14,03 | 14,02 | 829.400 |
| 14 jun 2024 | 13,95 | 14,08 | 13,76 | 13,89 | 13,88 | 963.700 |
| 13 jun 2024 | 14,25 | 14,25 | 13,93 | 14,13 | 14,12 | 1.200.900 |
| 12 jun 2024 | 14,02 | 14,35 | 13,83 | 13,98 | 13,97 | 1.534.300 |
| 11 jun 2024 | 13,58 | 13,71 | 13,52 | 13,58 | 13,57 | 983.600 |
| 10 jun 2024 | 13,66 | 13,73 | 13,40 | 13,67 | 13,66 | 1.701.500 |
| 07 jun 2024 | 14,11 | 14,24 | 13,82 | 13,84 | 13,83 | 1.001.800 |
| 06 jun 2024 | 14,08 | 14,52 | 14,08 | 14,29 | 14,28 | 1.519.500 |
| 05 jun 2024 | 14,59 | 14,59 | 14,02 | 14,15 | 14,14 | 1.123.400 |
| 04 jun 2024 | 14,30 | 14,62 | 14,29 | 14,44 | 14,43 | 1.120.100 |
| 03 jun 2024 | 14,42 | 14,51 | 14,18 | 14,43 | 14,42 | 1.281.200 |
| 31 may 2024 | 13,70 | 14,23 | 13,62 | 14,15 | 14,14 | 1.341.400 |
| 30 may 2024 | 13,66 | 13,78 | 13,60 | 13,64 | 13,63 | 1.805.600 |
| 29 may 2024 | 13,70 | 13,72 | 13,45 | 13,67 | 13,66 | 2.413.900 |
| 28 may 2024 | 14,29 | 14,38 | 13,83 | 13,89 | 13,88 | 1.997.400 |
| 24 may 2024 | 14,30 | 14,37 | 14,17 | 14,19 | 14,18 | 1.484.700 |
| 23 may 2024 | 14,70 | 14,72 | 14,14 | 14,23 | 14,22 | 2.422.600 |
| 22 may 2024 | 14,84 | 15,11 | 14,61 | 14,68 | 14,67 | 1.521.500 |
| 21 may 2024 | 15,24 | 15,33 | 14,91 | 14,92 | 14,91 | 1.008.700 |
| 20 may 2024 | 15,26 | 15,46 | 15,20 | 15,33 | 15,32 | 1.140.200 |
| 17 may 2024 | 15,36 | 15,42 | 15,15 | 15,29 | 15,28 | 1.689.900 |
| 16 may 2024 | 14,86 | 15,26 | 14,85 | 15,23 | 15,22 | 1.105.500 |
| 15 may 2024 | 15,17 | 15,21 | 14,75 | 14,82 | 14,81 | 813.900 |
| 14 may 2024 | 15,00 | 15,13 | 14,85 | 14,93 | 14,92 | 1.563.000 |
| 13 may 2024 | 14,84 | 14,96 | 14,59 | 14,80 | 14,79 | 1.560.000 |
| 10 may 2024 | 14,35 | 14,69 | 14,21 | 14,63 | 14,62 | 1.249.900 |
| 09 may 2024 | 14,35 | 14,37 | 14,05 | 14,36 | 14,35 | 2.175.700 |
| 08 may 2024 | 14,48 | 14,64 | 14,19 | 14,30 | 14,29 | 1.393.000 |
| 07 may 2024 | 14,64 | 14,91 | 14,62 | 14,67 | 14,66 | 2.070.600 |
| 06 may 2024 | 14,64 | 14,66 | 14,45 | 14,56 | 14,55 | 820.000 |
| 03 may 2024 | 14,63 | 14,77 | 14,40 | 14,46 | 14,45 | 983.300 |
| 02 may 2024 | 14,51 | 14,52 | 14,16 | 14,24 | 14,23 | 2.032.800 |
| 01 may 2024 | 14,61 | 14,72 | 14,22 | 14,34 | 14,33 | 1.502.700 |
| 30 abr 2024 | 14,88 | 14,89 | 14,50 | 14,53 | 14,52 | 1.657.100 |
| 29 abr 2024 | 15,07 | 15,28 | 14,76 | 15,00 | 14,99 | 1.329.200 |
| 26 abr 2024 | 14,99 | 15,18 | 14,88 | 14,96 | 14,95 | 935.200 |
| 25 abr 2024 | 15,45 | 15,45 | 14,96 | 15,00 | 14,99 | 3.493.600 |
| 24 abr 2024 | 15,71 | 16,06 | 15,12 | 15,60 | 15,59 | 3.105.600 |
| 23 abr 2024 | 15,08 | 15,76 | 15,05 | 15,45 | 15,44 | 2.753.300 |
| 22 abr 2024 | 14,65 | 15,12 | 14,52 | 15,08 | 15,07 | 2.018.700 |
| 19 abr 2024 | 14,36 | 14,65 | 14,33 | 14,63 | 14,62 | 1.506.400 |
| 18 abr 2024 | 14,37 | 14,56 | 14,25 | 14,35 | 14,34 | 1.179.900 |
| 17 abr 2024 | 14,76 | 14,86 | 14,30 | 14,34 | 14,33 | 1.190.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.