Pebblebrook Hotel Trust Prf H (PEB_ph)

PEB_ph
🏛️ Estados Unidos →
18.03
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 24.32 24.62 24.17 24.60 0.0M
2021-12-30 24.45 24.45 24.23 24.38 0.0M
2021-12-29 24.58 24.86 24.28 24.72 0.0M
2021-12-28 24.93 24.93 24.41 24.41 0.0M
2021-12-27 24.48 24.92 24.42 24.48 0.0M
2021-12-23 24.45 24.54 24.42 24.48 0.0M
2021-12-22 24.50 24.50 24.35 24.45 0.0M
2021-12-21 23.95 24.45 23.95 24.45 0.0M
2021-12-20 23.98 24.12 23.92 24.08 0.0M
2021-12-17 24.10 24.46 23.99 24.10 0.0M
2021-12-16 24.10 24.34 24.10 24.25 0.0M
2021-12-15 24.02 24.40 24.02 24.25 0.0M
2021-12-14 24.35 24.35 24.12 24.35 0.0M
2021-12-13 24.56 24.62 24.45 24.50 0.0M
2021-12-10 24.69 24.69 24.35 24.59 0.0M
2021-12-09 24.57 24.57 24.27 24.51 0.0M
2021-12-08 24.65 24.65 24.30 24.30 0.0M
2021-12-07 25.10 25.18 24.49 24.55 0.0M
2021-12-06 24.80 24.95 24.67 24.79 0.0M
2021-12-03 24.92 25.00 24.80 24.80 0.0M
2021-12-01 24.81 24.91 24.59 24.75 0.0M
2021-11-30 24.45 25.50 24.43 24.43 0.0M
2021-11-29 24.50 24.81 24.50 24.81 0.0M
2021-11-26 24.79 24.79 24.25 24.25 0.0M
2021-11-24 24.86 25.04 24.64 24.80 0.0M
2021-11-23 24.48 24.89 24.39 24.89 0.0M
2021-11-22 24.98 25.24 24.75 24.95 0.0M
2021-11-19 24.45 25.21 24.44 25.02 0.0M
2021-11-18 24.74 24.74 24.50 24.55 0.0M
2021-11-17 24.76 24.90 24.68 24.70 0.0M
2021-11-16 25.25 25.44 24.85 24.98 0.0M
2021-11-15 25.60 25.60 25.05 25.25 0.0M
2021-11-12 25.88 25.88 25.56 25.56 0.0M
2021-11-11 25.75 25.75 25.41 25.48 0.0M
2021-11-10 25.79 25.91 25.79 25.85 0.0M
2021-11-09 26.17 26.17 26.00 26.12 0.0M
2021-11-08 26.15 26.18 25.98 26.07 0.0M
2021-11-05 26.00 26.20 26.00 26.04 0.0M
2021-11-04 25.96 26.00 25.96 26.00 0.0M
2021-11-03 25.99 25.99 25.92 25.94 0.0M
2021-11-02 25.95 26.00 25.90 25.99 0.0M
2021-11-01 26.12 26.18 25.91 26.04 0.0M
2021-10-29 25.90 26.20 25.82 26.03 0.0M
2021-10-28 25.80 25.98 25.80 25.80 0.0M
2021-10-27 25.90 25.99 25.76 25.80 0.0M
2021-10-26 25.98 25.98 25.69 25.89 0.0M
2021-10-25 25.46 25.55 25.32 25.55 0.0M
2021-10-22 26.05 26.05 26.05 26.05 0.0M
2021-10-21 26.18 26.26 25.95 25.95 0.0M
2021-10-20 26.27 26.29 25.96 25.96 0.0M
2021-10-19 26.11 26.12 25.92 26.00 0.0M
2021-10-18 26.50 26.50 25.86 26.07 0.0M
2021-10-15 25.83 26.77 25.83 26.77 0.1M
2021-10-14 25.72 26.67 25.72 26.51 0.0M
2021-10-13 25.33 25.72 25.33 25.72 0.0M
2021-10-12 25.37 25.48 25.25 25.35 0.0M
2021-10-11 25.15 25.29 25.15 25.20 0.0M
2021-10-08 25.06 25.15 25.01 25.13 0.0M
2021-10-07 25.29 25.33 25.07 25.10 0.0M
2021-10-06 24.94 25.05 24.75 25.05 0.0M
2021-10-05 24.80 24.86 24.72 24.72 0.0M
2021-10-04 24.80 24.88 24.68 24.68 0.0M
2021-10-01 25.00 25.08 24.77 25.07 0.0M
2021-09-30 24.88 25.05 24.81 25.00 0.0M
2021-09-29 24.87 24.97 24.77 24.90 0.0M
2021-09-28 25.01 25.15 25.01 25.12 0.0M
2021-09-27 25.20 25.28 25.20 25.21 0.0M
2021-09-24 25.20 25.39 25.07 25.24 0.0M
2021-09-23 25.30 25.37 25.26 25.29 0.0M
2021-09-22 25.25 25.33 25.19 25.33 0.0M
2021-09-21 25.15 25.30 25.15 25.20 0.0M
2021-09-20 25.25 25.30 24.94 25.10 0.0M
2021-09-17 25.21 25.43 25.21 25.30 0.0M
2021-09-16 25.43 25.45 25.30 25.30 0.0M
2021-09-15 25.29 25.36 25.29 25.31 0.0M
2021-09-14 25.34 25.35 25.27 25.27 0.0M
2021-09-13 25.21 25.36 25.21 25.31 0.0M
2021-09-10 25.31 25.38 25.00 25.21 0.1M
2021-09-09 25.25 25.37 25.25 25.34 0.0M
2021-09-08 25.52 25.52 25.20 25.35 0.0M
2021-09-07 25.50 25.62 25.28 25.40 0.1M
2021-09-03 25.57 25.66 25.57 25.59 0.0M
2021-09-02 25.65 25.73 25.48 25.63 0.0M
2021-09-01 25.65 25.73 25.48 25.69 0.0M
2021-08-31 25.40 25.68 25.28 25.49 1.1M
2021-08-30 25.34 25.68 25.32 25.50 0.1M
2021-08-27 25.40 25.53 25.40 25.49 0.0M
2021-08-26 25.66 25.66 25.25 25.40 0.1M
2021-08-25 25.75 25.75 25.43 25.50 0.1M
2021-08-24 25.83 25.99 25.49 25.54 0.1M
2021-08-23 25.66 25.80 25.50 25.80 0.0M
2021-08-20 25.23 25.44 25.23 25.44 0.0M
2021-08-19 25.10 25.21 24.77 25.15 0.0M
2021-08-18 25.10 25.20 25.05 25.14 0.0M
2021-08-17 25.19 25.21 24.99 25.07 0.0M
2021-08-16 25.25 25.25 25.06 25.09 0.1M
2021-08-13 25.17 25.23 25.12 25.18 0.1M
2021-08-12 24.99 25.17 24.97 25.08 0.3M
2021-08-11 24.84 24.92 24.84 24.92 0.0M
2021-08-10 25.00 25.00 24.77 24.87 0.0M
2021-08-09 25.15 25.15 24.95 24.98 0.0M
2021-08-06 25.22 25.22 25.04 25.04 0.0M
2021-08-05 25.25 25.37 25.10 25.16 0.1M
2021-08-04 25.24 25.26 24.83 25.20 0.1M
2021-08-03 25.30 25.35 25.19 25.20 0.0M
2021-08-02 25.35 25.49 25.25 25.35 0.2M
2021-07-30 25.35 25.35 25.20 25.30 0.0M
2021-07-29 25.35 25.40 25.20 25.20 0.2M
2021-07-28 25.28 25.38 25.25 25.31 0.2M
2021-07-27 25.30 25.35 25.20 25.30 0.1M
2021-07-26 25.25 25.35 25.25 25.30 0.3M
2021-07-23 25.00 25.35 24.96 25.30 0.7M
2021-07-22 24.93 24.97 24.90 24.95 1.2M