U.S. markets open in 3 hours 50 minutes
F S&P 500
5,075.25 +28.75 (+0.57%) F Dow Jones
38,195.00 +126.00 (+0.33%) F Nasdaq
17,578.25 +140.00 (+0.80%) E-mini Russell 2000 Index Futur
2,011.40 +21.70 (+1.09%) Petróleo
79.78 +0.78 (+0.99%) Oro
2,310.70 -0.30 (-0.01%)
Ashford Hospitality Trust, Inc. (AHT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 356,900 |
| 30 abr 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 298,200 |
| 29 abr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 207,600 |
| 26 abr 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 282,400 |
| 25 abr 2024 | 1.2500 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 792,000 |
| 24 abr 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 464,500 |
| 23 abr 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 344,700 |
| 22 abr 2024 | 1.3300 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 258,700 |
| 19 abr 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 484,400 |
| 18 abr 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 75,500 |
| 17 abr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 137,900 |
| 16 abr 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 367,800 |
| 15 abr 2024 | 1.4100 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 267,600 |
| 12 abr 2024 | 1.4600 | 1.4700 | 1.3600 | 1.4300 | 1.4300 | 282,600 |
| 11 abr 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 636,500 |
| 10 abr 2024 | 1.4000 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 282,200 |
| 09 abr 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 418,100 |
| 08 abr 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 454,500 |
| 05 abr 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 221,800 |
| 04 abr 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 259,300 |
| 03 abr 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 235,100 |
| 02 abr 2024 | 1.3400 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 285,400 |
| 01 abr 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 ene 2024 | 1.6000 | 1.9200 | 1.5800 | 1.6600 | 1.6600 | 6,774,700 |
| 30 ene 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 171,900 |
| 29 ene 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 119,500 |
| 26 ene 2024 | 1.4200 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 233,100 |
| 25 ene 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 129,400 |
| 24 ene 2024 | 1.5100 | 1.5100 | 1.3900 | 1.4100 | 1.4100 | 331,300 |
| 23 ene 2024 | 1.5200 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 224,800 |
| 22 ene 2024 | 1.4700 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 399,300 |
| 19 ene 2024 | 1.4300 | 1.4800 | 1.3400 | 1.4700 | 1.4700 | 554,500 |
| 18 ene 2024 | 1.3000 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 973,400 |
| 17 ene 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 588,200 |
| 16 ene 2024 | 1.5200 | 1.5300 | 1.3900 | 1.4000 | 1.4000 | 603,700 |
| 12 ene 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 693,000 |
| 11 ene 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 1,047,900 |
| 10 ene 2024 | 1.7600 | 1.7600 | 1.6100 | 1.6600 | 1.6600 | 1,040,700 |
| 09 ene 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 528,800 |
| 08 ene 2024 | 1.8400 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 398,100 |
| 05 ene 2024 | 1.8100 | 1.8800 | 1.7600 | 1.8200 | 1.8200 | 727,700 |
| 04 ene 2024 | 1.7900 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 920,800 |
| 03 ene 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 622,600 |
| 02 ene 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 |
| *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.