Ashford Hospitality Trust Inc【AHT-D】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Ashford Hospitality Trust Inc (AHT-D)
Ashford Hospitality Trust Inc (AHT-D) 과거

Ashford Hospitality Trust Inc (AHT-D)

16.25

0.00

( 0.00% )

업데이트: 23:34:39

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	16.25	-0.25	-1.52	16.55	16.55	15.51	1084
1732059600	16.5	0.56	3.51	15.8774	16.5	15.7038	2006
1731973200	15.94	-0.32	-1.97	16.2	16.2	14.78	8133
1731714000	16.26	0.09	0.56	16.649999	16.649999	15.92	1342
1731627600	16.17	0.17	1.06	16.25	16.3	16.1	7257
1731541200	16	-0.32	-1.96	16.05	16.2	15.5001	4793
1731454800	16.32	-0.78	-4.56	17.1	18.73	16.32	19955
1731368400	17.1	0.51	3.07	16.52	17.1	16.52	4269
1731109200	16.59	0.44	2.72	16.41	16.75	16.0299	7569
1731022800	16.149999	0.21	1.33	15.95	16.149999	15.9294	3272
1730936400	15.9373	-0.26	-1.62	16.2	16.6644	15.3738	7172
1730850000	16.2	-0.7	-4.14	16.6	16.649999	16.2	594
1730763600	16.9	0.4	2.42	17.5	17.5	16.9	306
1730500800	16.5	-0.05	-0.30	17.17	17.17	16.5	469
1730414400	16.55	0	0.00	16.55	16.55	16.55	34
1730328000	16.55	-0.15	-0.90	17.67	17.67	16.43	2160
1730241600	16.7	0	0.00	16.62	16.7	16.62	210
1730155200	16.7	0.35	2.15	16.3158	16.94	16.29	3787
1729896000	16.3492	0.16	0.98	16.149999	16.3731	16.05	13188
1729809600	16.19	0.19	1.19	16.19	16.19	16.19	0
1729723200	16	-0.5	-3.03	16	16	16	151
1729636800	16.5001	0.16	0.98	16.5	16.739999	16.45	6594
1729550400	16.34	0.29	1.81	16.75	16.75	16	1689
1729291200	16.05	0.67	4.36	15.4	16.57	15.2	10859
1729204800	15.38	0.38	2.53	15.1	17.3999	14.89	10683
1729118400	15	0.35	2.39	14.35	15.05	14.35	10718
1729032000	14.65	0.28	1.95	14.5	14.983	14.5	4575
1728945600	14.37	-0.23	-1.59	14.18	14.5644	13.9195	15751
1728686400	14.6025	-1	-6.39	15.84	15.84	13.85	6030
1728600000	15.6	0	0.00	15.55	15.6	15.55	180
1728513600	15.6	0	0.00	15.6	15.61	15.6	1340
1728427200	15.6	-1.8	-10.34	17.4	17.4	15.28	16070
1728340800	17.4	-0.1	-0.57	17.51	17.51	17.4	578
1728081600	17.5	-1.75	-9.09	18.8429	19.0099	17.17	25844
1727995200	19.25	-0.74	-3.70	19.25	19.25	19.25	140
1727908800	19.99	0	0.00	19.12	19.99	19.12	36
1727822400	19.99	0.35	1.78	19.67	19.99	18.9901	470
1727735520	19.64	-1.31	-6.24	20.5	20.5647	19.64	5026
1727476800	20.947	0.34	1.64	20.61	20.947	20.29	1635
1727390400	20.61	0.12	0.59	20.61	20.61	20.42	472
1727304000	20.49	-0.22	-1.08	20.71	21.71	19.63	3078
1727217600	20.7142	0.21	1.04	20.6	21.4	20.59	2555
1727131200	20.5	0.01	0.07	20.5	20.5	20.5	667
1726872000	20.486	1.31	6.85	19.4	21.55	19.18	12668
1726785600	19.1723	0.33	1.76	19.4	19.4	19.13	1051
1726699200	18.84	0	0.00	19.02	19.02	18.84	206
1726612800	18.84	0	0.00	18.78	19.01	18.78	157
1726526400	18.84	0	0.00	19.36	19.36	18.84	282
1726267200	18.84	0	0.00	18.72	18.84	18.72	64
1726180800	18.84	0	0.00	18	18.84	18	573
1726094400	18.84	-0.76	-3.88	19.48	19.48	18.24	694
1726008000	19.6	0.43	2.24	18.43	19.6	18.33	3314
1725921600	19.17	0.2	1.05	18.8	19.17	18.33	3131
1725662400	18.97	0.32	1.72	18.37	18.97	18.232	2462
1725576000	18.65	0.4	2.19	18.4	18.8	18.25	4573
1725489600	18.25	0.49	2.76	18	18.25	17.9609	4145
1725403200	17.7593	0.53	3.07	17.5	17.8933	17.4999	2464
1725057600	17.231	-0.27	-1.54	17.5	17.5	17	2638
1724971200	17.5	0.45	2.64	17.5	17.5	17.49	1258
1724884800	17.05	-0.34	-1.93	17.6	17.6	17.05	235
1724798400	17.3861	0.37	2.15	17	18	17	3365
1724712000	17.02	-0.41	-2.35	17.31	17.31	17.02	367
1724452800	17.43	-0.02	-0.11	17.45	17.8	17.43	6477
1724366400	17.45	-0.05	-0.29	17.22	17.6	17.0397	7218
1724280000	17.5	0.69	4.11	16.97	17.61	16.97	5879

Ashford Hospitality

Tate and Lyle (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관