Italia markets close in 3 hours 54 minutes

InnSuites Hospitality Trust (IHT)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,3200-0,0212 (-1,58%)
Alla chiusura: 01:02PM EDT
1,3800 +0,06 (+4,55%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20241,33001,39001,32001,32001,32002.500
26 mar 20241,38001,38001,33001,34001,34002.200
25 mar 20241,32001,39001,32001,38001,38002.700
22 mar 20241,38001,38001,31001,36001,36005.900
21 mar 20241,49001,49001,38001,45001,450010.100
20 mar 20241,42001,42001,42001,42001,4200500
19 mar 20241,42001,43001,42001,42001,42004.600
18 mar 20241,43001,45001,43001,43001,43001.500
15 mar 20241,43001,43001,43001,43001,4300600
14 mar 20241,48001,53001,48001,53001,5300500
13 mar 20241,50001,50001,48001,48001,48001.600
12 mar 20241,55001,56001,50001,50001,50001.800
11 mar 20241,58001,62001,41001,58001,58003.200
08 mar 20241,52001,64001,51001,63001,63004.800
07 mar 20241,60001,60001,54001,59001,59002.100
06 mar 20241,60001,64001,60001,60001,60003.600
05 mar 20241,59001,62001,59001,60001,60001.600
04 mar 20241,62001,63001,47001,55001,550016.600
01 mar 20241,52001,66001,52001,61001,61003.700
29 feb 20241,53001,70001,53001,55001,550026.300
28 feb 20241,45001,52001,45001,50001,50002.600
27 feb 20241,48001,49001,43001,49001,49005.700
26 feb 20241,46001,46001,41001,46001,46007.000
23 feb 20241,41001,47001,41001,45001,45006.900
22 feb 20241,36001,38001,35001,38001,38003.000
21 feb 20241,35001,41001,34001,41001,41003.500
20 feb 20241,43001,43001,37001,37001,37001.500
16 feb 20241,39001,43001,36001,36001,36004.200
15 feb 20241,34001,39001,34001,38001,38002.700
14 feb 20241,34001,34001,32001,32001,3200900
13 feb 20241,35001,35001,33001,33001,3300700
12 feb 20241,33001,36001,33001,36001,3600700
09 feb 20241,32001,41001,32001,41001,41002.000
08 feb 20241,42001,42001,42001,42001,4200-
07 feb 20241,42001,42001,42001,42001,4200-
06 feb 20241,42001,42001,42001,42001,4200400
05 feb 20241,42001,42001,33001,38001,38003.000
02 feb 20241,33001,42001,31001,41001,41004.400
01 feb 20241,36001,43001,35001,43001,43004.500
31 gen 20241,39001,46001,30001,43001,430011.300
30 gen 20241,37001,39001,37001,39001,3900900
29 gen 20241,36001,40001,36001,40001,400011.400
26 gen 20241,27001,35001,27001,35001,35009.000
25 gen 20241,34001,35001,27001,27001,27003.400
24 gen 20241,25001,28001,25001,28001,28003.600
23 gen 20241,26001,32001,26001,31001,31006.800
22 gen 20241,32001,33001,26001,26001,26005.200
19 gen 20241,27001,32001,27001,32001,32001.500
19 gen 20240.01 Dividendo
18 gen 20241,31001,31001,26001,28001,27002.700
17 gen 20241,27001,33001,27001,33001,31962.900
16 gen 20241,35001,40001,32001,37001,35937.900
12 gen 20241,37001,40001,37001,40001,38918.900
11 gen 20241,37001,38001,30001,31001,29987.400
10 gen 20241,43001,43001,38001,38001,36923.300
09 gen 20241,43001,43001,43001,43001,4188500
08 gen 20241,39001,48001,39001,39001,37914.600
05 gen 20241,28001,48001,28001,36001,349426.900
04 gen 20241,40001,59001,40001,51001,49829.700
03 gen 20241,69001,72001,61001,64001,62724.700
02 gen 20241,91001,92001,69001,75001,736339.700
29 dic 20231,64001,81001,60001,69001,676863.700
28 dic 20231,46001,55001,44001,53001,51807.500
27 dic 20231,22001,55001,22001,41001,399035.000
26 dic 20231,47001,56001,43001,56001,547813.100
22 dic 20231,37001,44001,35001,43001,418812.500
21 dic 20231,30001,42001,29001,34001,32954.500
20 dic 20231,35001,41001,24001,26001,250210.500
19 dic 20231,36001,41001,36001,41001,39902.200
18 dic 20231,33001,48001,33001,42001,40898.300
15 dic 20231,47001,50001,33001,33001,319617.400
14 dic 20231,38001,47001,38001,41001,39908.600
13 dic 20231,35001,42001,35001,40001,38914.100
12 dic 20231,41001,41001,36001,37001,35934.900
11 dic 20231,32001,45001,32001,38001,36926.500
08 dic 20231,33001,35001,32001,32001,30971.500
07 dic 20231,36001,38001,35001,35001,33952.000
06 dic 20231,40001,43001,30001,36001,34945.300
05 dic 20231,30001,38001,26001,38001,36926.400
04 dic 20231,30001,33001,27001,27001,26013.900
01 dic 20231,30001,39001,28001,38001,369216.600
30 nov 20231,26001,31001,26001,28001,27006.500
29 nov 20231,29001,34001,23001,26001,25029.000
28 nov 20231,24001,24001,23001,23001,22041.300
27 nov 20231,25001,28001,23001,23001,22042.200
24 nov 20231,28001,28001,25001,25001,24022.400
22 nov 20231,40001,40001,32001,32001,30975.700
21 nov 20231,23001,27001,23001,27001,26013.500
20 nov 20231,28001,31001,28001,28001,27003.900
17 nov 20231,24001,26001,23001,23001,2204800
16 nov 20231,23001,30001,23001,24001,23033.100
15 nov 20231,23001,28001,23001,24001,23034.400
14 nov 20231,20001,21001,20001,21001,20051.600
13 nov 20231,20001,20001,20001,20001,19062.500
10 nov 20231,19001,23001,15001,23001,22042.600
09 nov 20231,21001,25001,17001,18001,17084.300
08 nov 20231,17001,19001,17001,17001,16094.100
07 nov 20231,20001,28001,18001,20001,19067.300
06 nov 20231,22001,28001,16001,19001,180713.200
03 nov 20231,18001,28001,18001,20001,190613.400
*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...