Marchés français ouverture 4 h 50 min

Ashford Hospitality Trust, Inc. (AHT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,24000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,2200 -0,02 (-1,61 %)
Échanges après Bourse : 07:51PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,25001,26501,20001,24001,2400331 029
02 mai 20241,25001,28001,23001,24001,2400193 300
01 mai 20241,22001,25001,18001,22001,2200356 900
30 avr. 20241,22001,22001,14001,17001,1700298 200
29 avr. 20241,18001,22001,18001,21001,2100207 600
26 avr. 20241,19001,22001,16001,20001,2000282 400
25 avr. 20241,25001,26001,15001,18001,1800792 000
24 avr. 20241,28001,29001,23001,27001,2700464 500
23 avr. 20241,29001,33001,26001,28001,2800344 700
22 avr. 20241,33001,35001,27001,31001,3100258 700
19 avr. 20241,29001,35001,28001,31001,3100484 400
18 avr. 20241,34001,36001,31001,32001,320075 500
17 avr. 20241,32001,34001,30001,31001,3100137 900
16 avr. 20241,31001,34001,27001,34001,3400367 800
15 avr. 20241,41001,42001,30001,32001,3200267 600
12 avr. 20241,46001,47001,36001,43001,4300282 600
11 avr. 20241,46001,49001,43001,48001,4800636 500
10 avr. 20241,40001,41001,32001,40001,4000282 200
09 avr. 20241,37001,41001,36001,39001,3900418 100
08 avr. 20241,33001,41001,31001,37001,3700454 500
05 avr. 20241,29001,33001,28001,32001,3200221 800
04 avr. 20241,33001,34001,28001,32001,3200259 300
03 avr. 20241,35001,35001,29001,30001,3000235 100
02 avr. 20241,34001,34001,26001,31001,3100285 400
01 avr. 20241,37001,37001,30001,32001,3200503 900
28 mars 20241,32001,38001,30001,37001,3700368 600
27 mars 20241,29001,32001,28001,32001,3200263 800
26 mars 20241,33001,33001,28001,28001,2800372 800
25 mars 20241,33001,36001,29001,31001,3100263 000
22 mars 20241,30001,34001,28001,31001,3100420 000
21 mars 20241,36001,36001,30001,31001,3100345 400
20 mars 20241,30001,35001,30001,32001,3200343 700
19 mars 20241,35001,36001,30001,33001,3300383 600
18 mars 20241,38001,42001,32001,36001,3600428 000
15 mars 20241,35001,43001,31001,38001,38005 019 700
14 mars 20241,35001,38001,34001,36001,3600337 600
13 mars 20241,40001,42001,35001,36001,3600440 600
12 mars 20241,45001,47001,40001,41001,4100578 600
11 mars 20241,48001,50001,45001,47001,4700312 200
08 mars 20241,51001,54001,48001,51001,5100492 600
07 mars 20241,59001,59001,50001,52001,5200513 000
06 mars 20241,56001,57001,51001,56001,5600689 000
05 mars 20241,55001,59001,51001,52001,5200515 000
04 mars 20241,71001,72001,55001,58001,5800682 000
01 mars 20241,91001,91001,73001,74001,74001 037 200
29 févr. 20241,98002,08001,86001,93001,93001 413 100
28 févr. 20241,73001,95001,73001,78001,7800874 000
27 févr. 20241,60001,75001,56001,72001,7200645 100
26 févr. 20241,61001,61001,49001,56001,5600583 900
23 févr. 20241,55001,64001,54001,57001,5700278 900
22 févr. 20241,60001,63001,54001,56001,5600266 800
21 févr. 20241,56001,65001,55001,58001,5800279 900
20 févr. 20241,59001,66001,53001,59001,5900280 100
16 févr. 20241,71001,71001,53001,62001,6200848 200
15 févr. 20241,65001,72001,63001,70001,7000324 300
14 févr. 20241,67001,71001,60001,67001,6700247 000
13 févr. 20241,64001,69001,47001,61001,6100427 400
12 févr. 20241,51001,79001,51001,71001,7100895 500
09 févr. 20241,51001,57001,47001,52001,5200402 800
08 févr. 20241,48001,54001,48001,51001,5100281 000
07 févr. 20241,69001,73001,47001,48001,4800400 900
06 févr. 20241,61001,68001,58001,66001,6600189 500
05 févr. 20241,72001,72001,62001,64001,6400464 000
02 févr. 20241,83001,83001,65001,74001,7400591 300
01 févr. 20241,71001,82001,58001,77001,7700920 200
31 janv. 20241,60001,92001,58001,66001,66006 774 700
30 janv. 20241,35001,39001,33001,34001,3400171 900
29 janv. 20241,39001,42001,35001,38001,3800119 500
26 janv. 20241,42001,46001,37001,41001,4100233 100
25 janv. 20241,43001,46001,39001,42001,4200129 400
24 janv. 20241,51001,51001,39001,41001,4100331 300
23 janv. 20241,52001,53001,44001,48001,4800224 800
22 janv. 20241,47001,54001,40001,47001,4700399 300
19 janv. 20241,43001,48001,34001,47001,4700554 500
18 janv. 20241,30001,38001,24001,38001,3800973 400
17 janv. 20241,40001,41001,30001,31001,3100588 200
16 janv. 20241,52001,53001,39001,40001,4000603 700
12 janv. 20241,59001,60001,50001,52001,5200693 000
11 janv. 20241,63001,63001,55001,58001,58001 047 900
10 janv. 20241,76001,76001,61001,66001,66001 040 700
09 janv. 20241,79001,79001,73001,76001,7600528 800
08 janv. 20241,84001,85001,77001,81001,8100398 100
05 janv. 20241,81001,88001,76001,82001,8200727 700
04 janv. 20241,79001,81001,75001,80001,8000920 800
03 janv. 20241,85001,85001,75001,80001,8000622 600
02 janv. 20241,95001,95001,83001,86001,8600839 300
29 déc. 20232,00002,00001,90001,94001,9400809 300
28 déc. 20231,95002,04001,94002,00002,0000865 100
27 déc. 20231,96001,98001,90001,95001,9500639 000
26 déc. 20231,95002,05001,90001,97001,9700834 000
22 déc. 20231,96001,96001,87001,93001,9300587 300
21 déc. 20231,86002,02001,84001,91001,9100911 200
20 déc. 20231,85001,94001,80001,86001,8600578 400
19 déc. 20232,02002,04001,82001,86001,86001 391 400
18 déc. 20232,02002,19001,99002,00002,0000737 300
15 déc. 20232,14002,14002,00002,02002,02001 940 300
14 déc. 20232,23002,26002,03002,12002,12001 031 100
13 déc. 20232,14002,22002,06002,14002,1400852 900
12 déc. 20232,23002,25002,14002,14002,1400326 800
11 déc. 20232,27002,29002,21002,26002,2600207 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...