Ashford Hospitality Trust, Inc. (AHD.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:55PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.0900 | 1.2300 | 1.0900 | 1.2100 | 1.2100 | - |
| 09 may 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | - |
| 08 may 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | - |
| 07 may 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | - |
| 06 may 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | - |
| 03 may 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | - |
| 02 may 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | - |
| 30 abr 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | - |
| 29 abr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | - |
| 26 abr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | - |
| 25 abr 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 abr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | - |
| 23 abr 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | - |
| 22 abr 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | - |
| 19 abr 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | - |
| 18 abr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | - |
| 17 abr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | - |
| 16 abr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | - |
| 15 abr 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | - |
| 12 abr 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | - |
| 11 abr 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | - |
| 10 abr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | - |
| 09 abr 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | - |
| 08 abr 2024 | 1.1700 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | - |
| 05 abr 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | - |
| 04 abr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | - |
| 03 abr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 500 |
| 02 abr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | - |
| 28 mar 2024 | 1.1820 | 1.2500 | 1.1820 | 1.2420 | 1.2420 | - |
| 27 mar 2024 | 1.1760 | 1.1840 | 1.1660 | 1.1840 | 1.1840 | - |
| 26 mar 2024 | 1.1860 | 1.1860 | 1.1620 | 1.1740 | 1.1740 | - |
| 25 mar 2024 | 1.1820 | 1.2000 | 1.1820 | 1.1820 | 1.1820 | - |
| 22 mar 2024 | 1.2000 | 1.2000 | 1.1660 | 1.1860 | 1.1860 | - |
| 21 mar 2024 | 1.1820 | 1.2200 | 1.1820 | 1.1980 | 1.1980 | - |
| 20 mar 2024 | 1.2040 | 1.2140 | 1.1820 | 1.1820 | 1.1820 | - |
| 19 mar 2024 | 1.2160 | 1.2160 | 1.1980 | 1.2060 | 1.2060 | - |
| 18 mar 2024 | 1.2060 | 1.2700 | 1.1940 | 1.2140 | 1.2140 | - |
| 15 mar 2024 | 1.2400 | 1.2840 | 1.2020 | 1.2040 | 1.2040 | - |
| 14 mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2380 | 1.2380 | - |
| 13 mar 2024 | 1.2720 | 1.2720 | 1.2240 | 1.2480 | 1.2480 | - |
| 12 mar 2024 | 1.3260 | 1.3260 | 1.2700 | 1.2700 | 1.2700 | - |
| 11 mar 2024 | 1.3600 | 1.3600 | 1.3060 | 1.3320 | 1.3320 | - |
| 08 mar 2024 | 1.3680 | 1.3680 | 1.3420 | 1.3420 | 1.3420 | - |
| 07 mar 2024 | 1.4080 | 1.4080 | 1.3600 | 1.3600 | 1.3600 | - |
| 06 mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3940 | 1.3940 | - |
| 05 mar 2024 | 1.4320 | 1.4320 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 mar 2024 | 1.5780 | 1.5780 | 1.4260 | 1.4260 | 1.4260 | - |
| 01 mar 2024 | 1.7620 | 1.7620 | 1.5760 | 1.5760 | 1.5760 | - |
| 29 feb 2024 | 1.6180 | 1.8680 | 1.6180 | 1.7660 | 1.7660 | 280 |
| 28 feb 2024 | 1.5640 | 1.7320 | 1.5640 | 1.6220 | 1.6220 | - |
| 27 feb 2024 | 1.4160 | 1.5660 | 1.4160 | 1.5660 | 1.5660 | - |
| 26 feb 2024 | 1.4280 | 1.4280 | 1.4000 | 1.4260 | 1.4260 | - |
| 23 feb 2024 | 1.4220 | 1.4580 | 1.4120 | 1.4120 | 1.4120 | - |
| 22 feb 2024 | 1.4400 | 1.4400 | 1.4120 | 1.4120 | 1.4120 | - |
| 21 feb 2024 | 1.4480 | 1.4880 | 1.4220 | 1.4220 | 1.4220 | - |
| 20 feb 2024 | 1.4800 | 1.4960 | 1.4320 | 1.4320 | 1.4320 | - |
| 19 feb 2024 | 1.4760 | 1.4780 | 1.4740 | 1.4740 | 1.4740 | - |
| 16 feb 2024 | 1.5540 | 1.5540 | 1.4100 | 1.4740 | 1.4740 | - |
| 15 feb 2024 | 1.5360 | 1.5400 | 1.5040 | 1.5300 | 1.5300 | - |
| 14 feb 2024 | 1.4820 | 1.5460 | 1.4720 | 1.5280 | 1.5280 | - |
| 13 feb 2024 | 1.5640 | 1.5640 | 1.4840 | 1.4840 | 1.4840 | - |
| 12 feb 2024 | 1.3880 | 1.6120 | 1.3880 | 1.5680 | 1.5680 | - |
| 09 feb 2024 | 1.3800 | 1.4080 | 1.3520 | 1.3900 | 1.3900 | - |
| 08 feb 2024 | 1.3520 | 1.3900 | 1.3520 | 1.3720 | 1.3720 | - |
| 07 feb 2024 | 1.5200 | 1.5200 | 1.3540 | 1.3540 | 1.3540 | - |
| 06 feb 2024 | 1.5040 | 1.5420 | 1.4800 | 1.5240 | 1.5240 | - |
| 05 feb 2024 | 1.5880 | 1.5880 | 1.4980 | 1.4980 | 1.4980 | - |
| 02 feb 2024 | 1.6040 | 1.6040 | 1.5200 | 1.5920 | 1.5920 | - |
| 01 feb 2024 | 1.5160 | 1.6080 | 1.4860 | 1.6080 | 1.6080 | - |
| 31 ene 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 30 ene 2024 | 1.2560 | 1.2560 | 1.2080 | 1.2080 | 1.2080 | - |
| 29 ene 2024 | 1.2800 | 1.2800 | 1.2440 | 1.2460 | 1.2460 | - |
| 26 ene 2024 | 1.2880 | 1.2960 | 1.2600 | 1.2600 | 1.2600 | - |
| 25 ene 2024 | 1.2800 | 1.2900 | 1.2720 | 1.2720 | 1.2720 | - |
| 24 ene 2024 | 1.3440 | 1.3440 | 1.2580 | 1.2580 | 1.2580 | - |
| 23 ene 2024 | 1.3280 | 1.3520 | 1.3100 | 1.3440 | 1.3440 | - |
| 22 ene 2024 | 1.3300 | 1.3300 | 1.2840 | 1.3220 | 1.3220 | - |
| 19 ene 2024 | 1.2500 | 1.3200 | 1.2480 | 1.3200 | 1.3200 | - |
| 18 ene 2024 | 1.1840 | 1.2240 | 1.1260 | 1.2240 | 1.2240 | - |
| 17 ene 2024 | 1.2660 | 1.2660 | 1.1760 | 1.1760 | 1.1760 | - |
| 16 ene 2024 | 1.3680 | 1.3680 | 1.2680 | 1.2680 | 1.2680 | - |
| 15 ene 2024 | 1.3620 | 1.3680 | 1.3620 | 1.3620 | 1.3620 | - |
| 12 ene 2024 | 1.4180 | 1.4180 | 1.3580 | 1.3580 | 1.3580 | - |
| 11 ene 2024 | 1.4920 | 1.4920 | 1.4120 | 1.4200 | 1.4200 | - |
| 10 ene 2024 | 1.5860 | 1.5860 | 1.4480 | 1.4480 | 1.4480 | - |
| 09 ene 2024 | 1.6260 | 1.6260 | 1.5640 | 1.5640 | 1.5640 | - |
| 08 ene 2024 | 1.6320 | 1.6420 | 1.5920 | 1.6140 | 1.6140 | - |
| 05 ene 2024 | 1.6220 | 1.6700 | 1.5980 | 1.6700 | 1.6700 | - |
| 04 ene 2024 | 1.6400 | 1.6400 | 1.5880 | 1.6240 | 1.6240 | - |
| 03 ene 2024 | 1.6720 | 1.6720 | 1.6100 | 1.6100 | 1.6100 | - |
| 02 ene 2024 | 1.7340 | 1.7340 | 1.6520 | 1.6520 | 1.6520 | - |
| 29 dic 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 28 dic 2023 | 1.7300 | 1.7800 | 1.7300 | 1.7680 | 1.7680 | - |
| 27 dic 2023 | 1.7600 | 1.7600 | 1.6980 | 1.7180 | 1.7180 | - |
| 22 dic 2023 | 1.7060 | 1.7320 | 1.7060 | 1.7320 | 1.7320 | - |
| 21 dic 2023 | 1.6800 | 1.7720 | 1.6800 | 1.7160 | 1.7160 | - |
| 20 dic 2023 | 1.6800 | 1.7320 | 1.6720 | 1.6720 | 1.6720 | - |
| 19 dic 2023 | 1.7920 | 1.7920 | 1.6480 | 1.6480 | 1.6480 | - |
| 18 dic 2023 | 1.8280 | 1.8400 | 1.8020 | 1.8020 | 1.8020 | - |
| 15 dic 2023 | 1.9040 | 1.9040 | 1.8140 | 1.8140 | 1.8140 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.