DiamondRock Hospitality Company (DRH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.04 | 9.15 | 8.62 | 8.83 | 8.83 | 2,289,141 |
| 02 may 2024 | 8.96 | 8.96 | 8.62 | 8.77 | 8.77 | 4,813,500 |
| 01 may 2024 | 8.91 | 9.00 | 8.80 | 8.85 | 8.85 | 1,664,300 |
| 30 abr 2024 | 9.03 | 9.07 | 8.90 | 8.90 | 8.90 | 2,735,400 |
| 29 abr 2024 | 9.10 | 9.17 | 9.00 | 9.10 | 9.10 | 2,769,900 |
| 26 abr 2024 | 9.08 | 9.21 | 9.05 | 9.05 | 9.05 | 1,335,600 |
| 25 abr 2024 | 9.12 | 9.15 | 9.04 | 9.08 | 9.08 | 2,075,000 |
| 24 abr 2024 | 9.12 | 9.26 | 9.10 | 9.22 | 9.22 | 2,758,700 |
| 23 abr 2024 | 8.93 | 9.16 | 8.89 | 9.15 | 9.15 | 2,623,200 |
| 22 abr 2024 | 8.88 | 8.96 | 8.82 | 8.95 | 8.95 | 1,887,900 |
| 19 abr 2024 | 8.76 | 8.89 | 8.73 | 8.83 | 8.83 | 1,988,300 |
| 18 abr 2024 | 8.80 | 8.91 | 8.70 | 8.78 | 8.78 | 2,502,700 |
| 17 abr 2024 | 9.03 | 9.07 | 8.74 | 8.78 | 8.78 | 5,036,600 |
| 16 abr 2024 | 9.24 | 9.24 | 8.99 | 8.99 | 8.99 | 3,224,800 |
| 15 abr 2024 | 9.33 | 9.48 | 9.24 | 9.31 | 9.31 | 5,734,000 |
| 12 abr 2024 | 9.35 | 9.42 | 9.24 | 9.28 | 9.28 | 1,151,000 |
| 11 abr 2024 | 9.36 | 9.49 | 9.29 | 9.46 | 9.46 | 1,230,600 |
| 10 abr 2024 | 9.40 | 9.49 | 9.27 | 9.34 | 9.34 | 1,441,400 |
| 09 abr 2024 | 9.53 | 9.66 | 9.43 | 9.63 | 9.63 | 1,136,400 |
| 08 abr 2024 | 9.43 | 9.57 | 9.40 | 9.50 | 9.50 | 1,161,000 |
| 05 abr 2024 | 9.36 | 9.47 | 9.34 | 9.44 | 9.44 | 919,000 |
| 04 abr 2024 | 9.55 | 9.57 | 9.28 | 9.35 | 9.35 | 1,246,000 |
| 03 abr 2024 | 9.33 | 9.43 | 9.30 | 9.43 | 9.43 | 991,800 |
| 02 abr 2024 | 9.40 | 9.49 | 9.33 | 9.41 | 9.41 | 1,476,000 |
| 01 abr 2024 | 9.64 | 9.64 | 9.46 | 9.54 | 9.54 | 833,300 |
| 28 mar 2024 | 9.67 | 9.69 | 9.54 | 9.61 | 9.61 | 918,400 |
| 27 mar 2024 | 9.50 | 9.63 | 9.44 | 9.62 | 9.62 | 1,564,700 |
| 27 mar 2024 | 0.03 Dividendo | |||||
| 26 mar 2024 | 9.56 | 9.57 | 9.40 | 9.41 | 9.38 | 1,084,900 |
| 25 mar 2024 | 9.65 | 9.65 | 9.51 | 9.51 | 9.48 | 1,161,100 |
| 22 mar 2024 | 9.82 | 9.84 | 9.55 | 9.58 | 9.55 | 1,893,900 |
| 21 mar 2024 | 9.62 | 9.83 | 9.58 | 9.80 | 9.77 | 2,375,700 |
| 20 mar 2024 | 9.38 | 9.60 | 9.38 | 9.56 | 9.53 | 1,525,500 |
| 19 mar 2024 | 9.37 | 9.50 | 9.37 | 9.45 | 9.42 | 1,311,900 |
| 18 mar 2024 | 9.38 | 9.48 | 9.33 | 9.41 | 9.38 | 979,100 |
| 15 mar 2024 | 9.32 | 9.46 | 9.26 | 9.38 | 9.35 | 2,735,500 |
| 14 mar 2024 | 9.35 | 9.45 | 9.27 | 9.38 | 9.35 | 1,056,400 |
| 13 mar 2024 | 9.52 | 9.60 | 9.39 | 9.42 | 9.39 | 794,700 |
| 12 mar 2024 | 9.53 | 9.69 | 9.53 | 9.55 | 9.52 | 734,800 |
| 11 mar 2024 | 9.62 | 9.65 | 9.47 | 9.57 | 9.54 | 879,900 |
| 08 mar 2024 | 9.58 | 9.68 | 9.51 | 9.65 | 9.62 | 1,226,000 |
| 07 mar 2024 | 9.61 | 9.63 | 9.44 | 9.49 | 9.46 | 956,300 |
| 06 mar 2024 | 9.56 | 9.87 | 9.53 | 9.53 | 9.50 | 2,190,300 |
| 05 mar 2024 | 9.51 | 9.62 | 9.46 | 9.47 | 9.44 | 1,299,700 |
| 04 mar 2024 | 9.51 | 9.57 | 9.46 | 9.53 | 9.50 | 1,016,000 |
| 01 mar 2024 | 9.42 | 9.56 | 9.36 | 9.54 | 9.51 | 1,423,600 |
| 29 feb 2024 | 9.50 | 9.53 | 9.31 | 9.40 | 9.37 | 2,775,100 |
| 28 feb 2024 | 9.09 | 9.48 | 9.09 | 9.37 | 9.34 | 2,043,500 |
| 27 feb 2024 | 9.17 | 9.25 | 9.13 | 9.18 | 9.15 | 1,274,900 |
| 26 feb 2024 | 9.24 | 9.28 | 9.10 | 9.11 | 9.08 | 1,597,100 |
| 23 feb 2024 | 9.55 | 9.99 | 9.24 | 9.33 | 9.30 | 2,919,800 |
| 22 feb 2024 | 9.23 | 9.40 | 9.12 | 9.35 | 9.32 | 2,499,100 |
| 21 feb 2024 | 9.23 | 9.34 | 9.22 | 9.28 | 9.25 | 1,935,800 |
| 20 feb 2024 | 9.07 | 9.25 | 9.00 | 9.23 | 9.20 | 1,189,600 |
| 16 feb 2024 | 9.16 | 9.25 | 9.09 | 9.19 | 9.16 | 1,941,100 |
| 15 feb 2024 | 9.18 | 9.32 | 9.18 | 9.30 | 9.27 | 1,944,700 |
| 14 feb 2024 | 9.00 | 9.17 | 8.93 | 9.08 | 9.05 | 1,247,000 |
| 13 feb 2024 | 8.98 | 9.07 | 8.83 | 8.93 | 8.90 | 1,664,500 |
| 12 feb 2024 | 9.26 | 9.36 | 9.24 | 9.31 | 9.28 | 973,400 |
| 09 feb 2024 | 9.27 | 9.27 | 9.12 | 9.23 | 9.20 | 1,360,300 |
| 08 feb 2024 | 9.08 | 9.27 | 9.07 | 9.27 | 9.24 | 1,091,500 |
| 07 feb 2024 | 9.21 | 9.23 | 9.09 | 9.12 | 9.09 | 1,101,100 |
| 06 feb 2024 | 9.13 | 9.28 | 9.11 | 9.20 | 9.17 | 877,500 |
| 05 feb 2024 | 9.09 | 9.24 | 9.03 | 9.17 | 9.14 | 936,300 |
| 02 feb 2024 | 9.19 | 9.31 | 9.09 | 9.25 | 9.22 | 1,308,300 |
| 01 feb 2024 | 9.17 | 9.31 | 9.09 | 9.30 | 9.27 | 2,012,000 |
| 31 ene 2024 | 9.33 | 9.37 | 9.12 | 9.14 | 9.11 | 1,662,600 |
| 30 ene 2024 | 9.30 | 9.40 | 9.29 | 9.35 | 9.32 | 1,432,000 |
| 29 ene 2024 | 9.32 | 9.40 | 9.21 | 9.38 | 9.35 | 2,431,500 |
| 26 ene 2024 | 9.22 | 9.37 | 9.22 | 9.33 | 9.30 | 1,602,200 |
| 25 ene 2024 | 9.25 | 9.33 | 9.09 | 9.18 | 9.15 | 1,628,400 |
| 24 ene 2024 | 9.32 | 9.32 | 9.05 | 9.09 | 9.06 | 2,369,300 |
| 23 ene 2024 | 9.55 | 9.58 | 9.19 | 9.20 | 9.17 | 2,301,100 |
| 22 ene 2024 | 9.66 | 9.75 | 9.46 | 9.48 | 9.45 | 3,665,300 |
| 19 ene 2024 | 9.32 | 9.66 | 9.24 | 9.65 | 9.62 | 6,210,500 |
| 18 ene 2024 | 9.28 | 9.29 | 9.13 | 9.26 | 9.23 | 1,380,300 |
| 17 ene 2024 | 9.14 | 9.35 | 9.13 | 9.19 | 9.16 | 1,373,500 |
| 16 ene 2024 | 9.23 | 9.37 | 9.23 | 9.31 | 9.28 | 986,000 |
| 12 ene 2024 | 9.56 | 9.58 | 9.35 | 9.37 | 9.34 | 802,000 |
| 11 ene 2024 | 9.38 | 9.47 | 9.32 | 9.45 | 9.42 | 2,015,200 |
| 10 ene 2024 | 9.47 | 9.52 | 9.37 | 9.46 | 9.43 | 1,876,800 |
| 09 ene 2024 | 9.35 | 9.40 | 9.28 | 9.39 | 9.36 | 1,164,600 |
| 08 ene 2024 | 9.32 | 9.51 | 9.32 | 9.49 | 9.46 | 1,172,200 |
| 05 ene 2024 | 9.22 | 9.47 | 9.20 | 9.36 | 9.33 | 1,249,200 |
| 04 ene 2024 | 9.29 | 9.38 | 9.22 | 9.30 | 9.27 | 1,198,800 |
| 03 ene 2024 | 9.26 | 9.38 | 9.23 | 9.25 | 9.22 | 1,764,800 |
| 02 ene 2024 | 9.38 | 9.51 | 9.30 | 9.38 | 9.35 | 1,704,600 |
| 29 dic 2023 | 9.51 | 9.54 | 9.39 | 9.39 | 9.36 | 1,088,900 |
| 28 dic 2023 | 9.51 | 9.60 | 9.48 | 9.55 | 9.52 | 911,200 |
| 28 dic 2023 | 0.03 Dividendo | |||||
| 27 dic 2023 | 9.65 | 9.70 | 9.55 | 9.61 | 9.55 | 1,148,800 |
| 26 dic 2023 | 9.62 | 9.64 | 9.51 | 9.61 | 9.55 | 996,300 |
| 22 dic 2023 | 9.53 | 9.65 | 9.48 | 9.57 | 9.51 | 2,114,500 |
| 21 dic 2023 | 9.46 | 9.54 | 9.39 | 9.46 | 9.40 | 2,067,400 |
| 20 dic 2023 | 9.25 | 9.48 | 9.15 | 9.32 | 9.26 | 3,370,100 |
| 19 dic 2023 | 9.41 | 9.42 | 9.24 | 9.29 | 9.23 | 2,514,500 |
| 18 dic 2023 | 9.23 | 9.35 | 9.16 | 9.24 | 9.18 | 2,369,000 |
| 15 dic 2023 | 9.28 | 9.32 | 9.06 | 9.19 | 9.13 | 7,679,700 |
| 14 dic 2023 | 9.14 | 9.52 | 9.14 | 9.27 | 9.21 | 4,166,300 |
| 13 dic 2023 | 8.81 | 9.04 | 8.70 | 8.96 | 8.90 | 2,765,600 |
| *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.