Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.108,96 -639,77 (-1,07%)
Ashford Hospitality Trust, Inc. (AHT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,1900 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 282.400 |
| 25 apr 2024 | 1,2500 | 1,2600 | 1,1500 | 1,1800 | 1,1800 | 792.000 |
| 24 apr 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 464.500 |
| 23 apr 2024 | 1,2900 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 344.700 |
| 22 apr 2024 | 1,3300 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 258.700 |
| 19 apr 2024 | 1,2900 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 484.400 |
| 18 apr 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 75.500 |
| 17 apr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 137.900 |
| 16 apr 2024 | 1,3100 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 367.800 |
| 15 apr 2024 | 1,4100 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 267.600 |
| 12 apr 2024 | 1,4600 | 1,4700 | 1,3600 | 1,4300 | 1,4300 | 282.600 |
| 11 apr 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 636.500 |
| 10 apr 2024 | 1,4000 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 282.200 |
| 09 apr 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 418.100 |
| 08 apr 2024 | 1,3300 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 454.500 |
| 05 apr 2024 | 1,2900 | 1,3300 | 1,2800 | 1,3200 | 1,3200 | 221.800 |
| 04 apr 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 259.300 |
| 03 apr 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 235.100 |
| 02 apr 2024 | 1,3400 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 285.400 |
| 01 apr 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 503.900 |
| 28 mar 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3700 | 1,3700 | 368.600 |
| 27 mar 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 263.800 |
| 26 mar 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 372.800 |
| 25 mar 2024 | 1,3300 | 1,3600 | 1,2900 | 1,3100 | 1,3100 | 263.000 |
| 22 mar 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 420.000 |
| 21 mar 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 345.400 |
| 20 mar 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 343.700 |
| 19 mar 2024 | 1,3500 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 383.600 |
| 18 mar 2024 | 1,3800 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 428.000 |
| 15 mar 2024 | 1,3500 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 5.019.700 |
| 14 mar 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 337.600 |
| 13 mar 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 440.600 |
| 12 mar 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 578.600 |
| 11 mar 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 312.200 |
| 08 mar 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 492.600 |
| 07 mar 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 513.000 |
| 06 mar 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 689.000 |
| 05 mar 2024 | 1,5500 | 1,5900 | 1,5100 | 1,5200 | 1,5200 | 515.000 |
| 04 mar 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5800 | 1,5800 | 682.000 |
| 01 mar 2024 | 1,9100 | 1,9100 | 1,7300 | 1,7400 | 1,7400 | 1.037.200 |
| 29 feb 2024 | 1,9800 | 2,0800 | 1,8600 | 1,9300 | 1,9300 | 1.413.100 |
| 28 feb 2024 | 1,7300 | 1,9500 | 1,7300 | 1,7800 | 1,7800 | 874.000 |
| 27 feb 2024 | 1,6000 | 1,7500 | 1,5600 | 1,7200 | 1,7200 | 645.100 |
| 26 feb 2024 | 1,6100 | 1,6100 | 1,4900 | 1,5600 | 1,5600 | 583.900 |
| 23 feb 2024 | 1,5500 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 278.900 |
| 22 feb 2024 | 1,6000 | 1,6300 | 1,5400 | 1,5600 | 1,5600 | 266.800 |
| 21 feb 2024 | 1,5600 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 279.900 |
| 20 feb 2024 | 1,5900 | 1,6600 | 1,5300 | 1,5900 | 1,5900 | 280.100 |
| 16 feb 2024 | 1,7100 | 1,7100 | 1,5300 | 1,6200 | 1,6200 | 848.200 |
| 15 feb 2024 | 1,6500 | 1,7200 | 1,6300 | 1,7000 | 1,7000 | 324.300 |
| 14 feb 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6700 | 1,6700 | 247.000 |
| 13 feb 2024 | 1,6400 | 1,6900 | 1,4700 | 1,6100 | 1,6100 | 427.400 |
| 12 feb 2024 | 1,5100 | 1,7900 | 1,5100 | 1,7100 | 1,7100 | 895.500 |
| 09 feb 2024 | 1,5100 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 402.800 |
| 08 feb 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 281.000 |
| 07 feb 2024 | 1,6900 | 1,7300 | 1,4700 | 1,4800 | 1,4800 | 400.900 |
| 06 feb 2024 | 1,6100 | 1,6800 | 1,5800 | 1,6600 | 1,6600 | 189.500 |
| 05 feb 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 464.000 |
| 02 feb 2024 | 1,8300 | 1,8300 | 1,6500 | 1,7400 | 1,7400 | 591.300 |
| 01 feb 2024 | 1,7100 | 1,8200 | 1,5800 | 1,7700 | 1,7700 | 920.200 |
| 31 gen 2024 | 1,6000 | 1,9200 | 1,5800 | 1,6600 | 1,6600 | 6.774.700 |
| 30 gen 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 171.900 |
| 29 gen 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 119.500 |
| 26 gen 2024 | 1,4200 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 233.100 |
| 25 gen 2024 | 1,4300 | 1,4600 | 1,3900 | 1,4200 | 1,4200 | 129.400 |
| 24 gen 2024 | 1,5100 | 1,5100 | 1,3900 | 1,4100 | 1,4100 | 331.300 |
| 23 gen 2024 | 1,5200 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 224.800 |
| 22 gen 2024 | 1,4700 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 399.300 |
| 19 gen 2024 | 1,4300 | 1,4800 | 1,3400 | 1,4700 | 1,4700 | 554.500 |
| 18 gen 2024 | 1,3000 | 1,3800 | 1,2400 | 1,3800 | 1,3800 | 973.400 |
| 17 gen 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 588.200 |
| 16 gen 2024 | 1,5200 | 1,5300 | 1,3900 | 1,4000 | 1,4000 | 603.700 |
| 12 gen 2024 | 1,5900 | 1,6000 | 1,5000 | 1,5200 | 1,5200 | 693.000 |
| 11 gen 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 1.047.900 |
| 10 gen 2024 | 1,7600 | 1,7600 | 1,6100 | 1,6600 | 1,6600 | 1.040.700 |
| 09 gen 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 528.800 |
| 08 gen 2024 | 1,8400 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 398.100 |
| 05 gen 2024 | 1,8100 | 1,8800 | 1,7600 | 1,8200 | 1,8200 | 727.700 |
| 04 gen 2024 | 1,7900 | 1,8100 | 1,7500 | 1,8000 | 1,8000 | 920.800 |
| 03 gen 2024 | 1,8500 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 622.600 |
| 02 gen 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8600 | 1,8600 | 839.300 |
| 29 dic 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 809.300 |
| 28 dic 2023 | 1,9500 | 2,0400 | 1,9400 | 2,0000 | 2,0000 | 865.100 |
| 27 dic 2023 | 1,9600 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 639.000 |
| 26 dic 2023 | 1,9500 | 2,0500 | 1,9000 | 1,9700 | 1,9700 | 834.000 |
| 22 dic 2023 | 1,9600 | 1,9600 | 1,8700 | 1,9300 | 1,9300 | 587.300 |
| 21 dic 2023 | 1,8600 | 2,0200 | 1,8400 | 1,9100 | 1,9100 | 911.200 |
| 20 dic 2023 | 1,8500 | 1,9400 | 1,8000 | 1,8600 | 1,8600 | 578.400 |
| 19 dic 2023 | 2,0200 | 2,0400 | 1,8200 | 1,8600 | 1,8600 | 1.391.400 |
| 18 dic 2023 | 2,0200 | 2,1900 | 1,9900 | 2,0000 | 2,0000 | 737.300 |
| 15 dic 2023 | 2,1400 | 2,1400 | 2,0000 | 2,0200 | 2,0200 | 1.940.300 |
| 14 dic 2023 | 2,2300 | 2,2600 | 2,0300 | 2,1200 | 2,1200 | 1.031.100 |
| 13 dic 2023 | 2,1400 | 2,2200 | 2,0600 | 2,1400 | 2,1400 | 852.900 |
| 12 dic 2023 | 2,2300 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 326.800 |
| 11 dic 2023 | 2,2700 | 2,2900 | 2,2100 | 2,2600 | 2,2600 | 207.500 |
| 08 dic 2023 | 2,2800 | 2,3300 | 2,2600 | 2,2900 | 2,2900 | 198.500 |
| 07 dic 2023 | 2,3100 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 170.700 |
| 06 dic 2023 | 2,3500 | 2,4000 | 2,3000 | 2,3100 | 2,3100 | 240.500 |
| 05 dic 2023 | 2,3800 | 2,4200 | 2,2900 | 2,3400 | 2,3400 | 211.600 |
| 04 dic 2023 | 2,3700 | 2,4800 | 2,3500 | 2,3900 | 2,3900 | 373.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.