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
2024-12-31 17.63 18.50 17.63 18.50 0.0M
2024-12-30 18.50 18.50 17.76 17.98 0.0M
2024-12-27 18.23 18.40 18.11 18.27 0.0M
2024-12-26 18.50 18.54 18.16 18.49 0.0M
2024-12-24 18.16 18.51 18.16 18.51 0.0M
2024-12-23 17.50 18.50 17.50 18.35 0.0M
2024-12-20 18.19 18.63 17.75 18.54 0.0M
2024-12-19 17.99 18.47 17.29 17.81 0.2M
2024-12-18 18.30 18.36 17.85 17.85 0.0M
2024-12-17 18.72 18.72 18.19 18.31 0.0M
2024-12-16 18.86 18.89 18.12 18.39 0.0M
2024-12-13 18.53 18.78 18.30 18.43 0.0M
2024-12-12 19.07 19.07 18.75 18.81 0.0M
2024-12-11 19.23 19.39 19.02 19.25 0.0M
2024-12-10 19.28 19.50 19.28 19.48 0.0M
2024-12-09 19.46 19.48 19.46 19.48 0.0M
2024-12-06 19.43 19.45 19.30 19.45 0.0M
2024-12-05 19.13 19.65 19.13 19.48 0.0M
2024-12-04 19.97 19.97 19.31 19.38 0.0M
2024-12-03 19.45 19.60 19.23 19.54 0.0M
2024-12-02 19.22 19.40 19.22 19.40 0.0M
2024-11-29 19.20 19.82 19.20 19.82 0.0M
2024-11-27 19.00 19.54 19.00 19.54 0.0M
2024-11-26 19.16 19.24 19.06 19.06 0.0M
2024-11-25 19.33 19.49 19.25 19.32 0.0M
2024-11-22 19.23 19.50 19.22 19.22 0.0M
2024-11-21 19.27 19.27 19.21 19.23 0.0M
2024-11-20 19.02 19.64 19.02 19.07 0.0M
2024-11-19 19.37 19.73 19.05 19.12 0.0M
2024-11-18 19.15 19.35 19.00 19.14 0.0M
2024-11-15 19.32 19.35 19.04 19.04 0.0M
2024-11-14 19.60 19.62 19.21 19.25 0.0M
2024-11-13 19.77 19.82 19.61 19.61 0.0M
2024-11-12 20.16 20.16 19.69 19.69 0.0M
2024-11-11 20.02 20.04 19.87 19.87 0.0M
2024-11-08 20.23 20.70 20.02 20.26 0.0M
2024-11-07 20.02 20.31 20.02 20.06 0.0M
2024-11-06 20.25 20.42 20.09 20.14 0.0M
2024-11-05 20.58 20.67 20.58 20.65 0.0M
2024-11-04 20.52 20.52 20.52 20.52 0.0M
2024-11-01 20.60 20.72 20.53 20.68 0.0M
2024-10-31 20.27 20.70 20.27 20.70 0.0M
2024-10-30 20.53 20.53 20.35 20.43 0.6M
2024-10-29 20.43 20.44 20.42 20.42 0.0M
2024-10-28 20.79 20.79 20.79 20.79 0.0M
2024-10-25 20.72 21.12 20.72 20.75 0.0M
2024-10-24 20.50 20.66 20.50 20.62 0.0M
2024-10-23 20.52 20.57 20.45 20.57 0.0M
2024-10-22 20.54 20.55 20.31 20.52 0.0M
2024-10-21 20.35 20.51 20.35 20.51 0.0M
2024-10-18 20.77 20.86 20.43 20.69 0.0M
2024-10-17 20.38 20.59 20.08 20.59 0.0M
2024-10-16 20.44 20.68 20.39 20.39 0.0M
2024-10-15 20.83 20.83 20.29 20.60 0.0M
2024-10-14 20.65 20.65 20.46 20.61 0.0M
2024-10-11 20.50 20.77 20.50 20.65 0.0M
2024-10-09 20.43 20.69 20.38 20.41 0.0M
2024-10-08 20.39 20.54 20.39 20.54 0.0M
2024-10-07 20.22 20.38 20.21 20.35 0.0M
2024-10-04 20.79 20.79 20.28 20.51 0.0M
2024-10-03 20.25 20.62 20.24 20.62 0.0M
2024-10-02 20.41 20.60 20.23 20.45 0.0M
2024-10-01 20.01 20.33 20.01 20.24 0.0M
2024-09-30 19.51 20.09 19.51 19.80 0.0M
2024-09-27 20.75 20.75 20.31 20.49 0.0M
2024-09-26 20.92 20.95 20.38 20.38 0.0M
2024-09-25 20.97 20.97 20.41 20.41 0.0M
2024-09-24 20.40 20.65 20.32 20.32 0.0M
2024-09-23 20.45 20.53 20.37 20.37 0.0M
2024-09-20 20.42 20.42 20.40 20.40 0.0M
2024-09-19 20.16 20.37 20.15 20.37 0.0M
2024-09-18 20.49 20.49 19.90 20.04 0.0M
2024-09-17 20.00 20.30 20.00 20.05 0.0M
2024-09-16 19.88 20.11 19.85 20.00 0.0M
2024-09-13 19.62 19.88 19.47 19.88 0.0M
2024-09-12 19.42 19.77 19.40 19.62 0.0M
2024-09-11 19.34 19.47 19.23 19.42 0.0M
2024-09-09 19.36 19.42 19.32 19.36 0.0M
2024-09-06 19.25 19.48 19.11 19.36 0.0M
2024-09-05 19.27 19.27 19.07 19.07 0.0M
2024-09-04 19.20 19.20 19.20 19.20 0.0M
2024-09-03 18.99 19.07 18.82 19.07 0.0M
2024-08-30 18.71 18.99 18.70 18.99 0.0M
2024-08-29 18.81 18.87 18.68 18.74 0.0M
2024-08-28 18.57 18.69 18.51 18.54 0.0M
2024-08-27 18.50 18.73 18.50 18.64 0.0M
2024-08-26 18.52 18.54 18.37 18.54 0.0M
2024-08-23 18.50 18.71 18.37 18.59 0.0M
2024-08-22 18.70 18.75 18.51 18.51 0.0M
2024-08-21 18.45 18.80 18.45 18.75 0.0M
2024-08-20 18.52 18.63 18.41 18.56 0.0M
2024-08-19 18.46 18.56 18.46 18.46 0.0M
2024-08-16 18.15 18.53 18.15 18.53 0.0M
2024-08-15 18.15 18.30 18.09 18.20 0.0M
2024-08-14 18.14 18.30 18.14 18.15 0.0M
2024-08-13 18.05 18.10 18.00 18.10 0.0M
2024-08-12 17.95 17.99 17.95 17.95 0.0M
2024-08-09 18.43 18.43 17.85 18.09 0.0M
2024-08-08 18.27 18.46 18.08 18.15 0.0M
2024-08-07 18.04 18.12 17.95 17.99 0.0M
2024-08-06 17.71 18.09 17.71 18.02 0.0M
2024-08-05 17.73 17.94 17.73 17.88 0.0M
2024-08-02 17.96 18.09 17.95 17.95 0.0M
2024-08-01 18.02 18.14 17.92 17.95 0.0M
2024-07-31 18.00 18.03 17.80 18.02 0.0M
2024-07-30 17.94 18.00 17.93 17.97 0.0M
2024-07-29 18.18 18.18 17.96 18.00 0.0M
2024-07-26 18.18 18.28 18.03 18.03 0.0M
2024-07-25 18.09 18.17 18.05 18.06 0.0M
2024-07-24 18.13 18.13 18.00 18.06 0.0M
2024-07-23 18.05 18.11 18.01 18.02 0.0M
2024-07-22 18.08 18.08 18.00 18.05 0.0M
2024-07-19 17.84 18.16 17.70 18.08 0.0M
2024-07-18 17.78 17.97 17.56 17.76 0.1M
2024-07-17 17.85 17.90 17.75 17.78 0.0M
2024-07-16 18.00 18.00 17.93 17.95 0.0M
2024-07-15 18.16 18.20 18.06 18.08 0.0M
2024-07-12 18.43 18.43 18.28 18.30 0.0M
2024-07-11 18.65 18.70 18.52 18.52 0.0M
2024-07-10 18.63 18.66 18.63 18.65 0.0M
2024-07-09 18.30 18.90 18.30 18.62 0.0M
2024-07-08 18.66 18.75 18.25 18.49 0.0M
2024-07-05 18.77 18.87 18.66 18.66 0.0M
2024-07-03 18.58 18.58 18.58 18.58 0.0M
2024-07-02 18.50 18.62 18.03 18.50 0.0M
2024-07-01 18.07 18.91 18.03 18.63 0.0M
2024-06-28 18.20 18.20 18.20 18.20 0.0M
2024-06-27 19.19 19.33 19.10 19.10 0.0M
2024-06-26 19.22 19.54 19.21 19.54 0.0M
2024-06-25 19.16 19.16 19.01 19.10 0.0M
2024-06-24 19.06 19.23 18.96 19.15 0.0M
2024-06-21 18.80 19.06 18.80 18.84 0.0M
2024-06-20 18.86 18.96 18.86 18.86 0.0M
2024-06-18 19.03 19.03 18.74 18.81 0.0M
2024-06-17 18.50 18.70 18.50 18.70 0.0M
2024-06-14 18.60 18.71 18.59 18.59 0.0M
2024-06-13 18.57 18.57 18.57 18.57 0.0M
2024-06-12 18.72 18.87 18.48 18.74 0.0M
2024-06-11 18.55 18.58 18.40 18.55 0.0M
2024-06-10 18.57 18.59 18.57 18.59 0.0M
2024-06-07 18.70 18.75 18.64 18.66 0.0M
2024-06-06 18.82 18.82 18.67 18.78 0.0M
2024-06-05 18.78 18.81 18.60 18.81 0.0M
2024-06-04 18.65 18.90 18.55 18.73 0.0M
2024-06-03 18.21 18.50 18.17 18.50 0.0M
2024-05-31 18.58 18.61 18.38 18.38 0.0M
2024-05-29 18.46 18.46 18.46 18.46 0.0M
2024-05-28 18.79 18.79 18.79 18.79 0.0M
2024-05-24 18.51 18.67 18.40 18.67 0.0M
2024-05-23 18.85 18.89 18.61 18.86 0.0M
2024-05-22 18.86 18.94 18.86 18.88 0.0M
2024-05-21 18.90 18.95 18.88 18.90 0.0M
2024-05-20 18.92 18.98 18.87 18.92 0.0M
2024-05-17 18.87 18.87 18.87 18.87 0.0M
2024-05-16 18.88 18.88 18.88 18.88 0.0M
2024-05-15 18.75 18.93 18.75 18.88 0.0M
2024-05-14 18.75 18.86 18.75 18.86 0.0M
2024-05-13 18.59 18.67 18.59 18.67 0.0M
2024-05-10 18.65 18.65 18.54 18.54 0.0M
2024-05-09 18.45 18.54 18.45 18.45 0.0M
2024-05-08 18.36 18.46 18.22 18.46 0.0M
2024-05-06 18.49 18.58 18.12 18.54 0.0M
2024-05-02 18.00 18.28 17.87 18.22 0.0M
2024-05-01 17.91 17.91 17.88 17.91 0.0M
2024-04-30 17.75 17.82 17.75 17.82 0.0M
2024-04-29 17.82 17.84 17.53 17.71 0.0M
2024-04-26 17.67 17.88 17.67 17.88 0.0M
2024-04-25 17.59 17.95 17.59 17.93 0.0M
2024-04-24 17.74 17.93 17.67 17.86 0.0M
2024-04-23 17.89 17.92 17.89 17.92 0.0M
2024-04-22 17.58 17.90 17.56 17.58 0.0M
2024-04-18 17.71 18.47 17.24 17.47 0.0M
2024-04-17 17.59 17.90 17.50 17.70 0.0M
2024-04-16 18.04 18.04 17.81 18.03 0.0M
2024-04-15 18.50 18.50 17.69 18.01 0.0M
2024-04-12 18.62 18.62 18.48 18.50 0.0M
2024-04-11 18.76 18.76 18.34 18.60 0.0M
2024-04-10 18.96 19.00 18.55 18.90 0.0M
2024-04-09 19.00 19.14 18.85 19.00 0.0M
2024-04-08 18.73 18.96 18.51 18.69 0.0M
2024-04-05 18.90 19.10 18.56 18.63 0.0M
2024-04-04 18.95 19.09 18.86 19.06 0.0M
2024-04-03 18.90 18.90 18.90 18.90 0.0M
2024-04-02 18.71 18.92 18.71 18.92 0.0M
2024-04-01 18.80 18.92 18.64 18.85 0.0M
2024-03-28 19.28 19.28 18.60 18.80 0.0M
2024-03-27 19.45 19.45 19.13 19.13 0.0M
2024-03-26 19.58 19.58 19.53 19.53 0.0M
2024-03-25 19.55 19.85 19.49 19.81 0.0M
2024-03-22 19.66 19.66 19.66 19.66 0.0M
2024-03-21 19.71 19.71 19.65 19.66 0.0M
2024-03-20 19.48 19.88 19.43 19.65 0.0M
2024-03-19 19.44 19.57 19.43 19.43 0.0M
2024-03-18 19.31 19.31 19.25 19.25 0.0M
2024-03-15 19.28 19.34 19.22 19.33 0.0M
2024-03-14 19.45 19.68 19.44 19.57 0.0M
2024-03-13 19.35 19.49 19.34 19.49 0.0M
2024-03-12 19.29 19.42 19.19 19.31 0.0M
2024-03-11 19.34 19.37 19.33 19.33 0.0M
2024-03-08 19.01 19.27 19.01 19.20 0.0M
2024-03-07 19.36 19.42 19.09 19.15 0.0M
2024-03-06 19.33 19.35 19.22 19.30 0.0M
2024-03-05 19.19 19.38 19.19 19.28 0.0M
2024-03-04 19.27 19.37 19.27 19.37 0.0M
2024-03-01 18.83 19.42 18.83 19.40 0.0M
2024-02-29 19.44 19.44 19.05 19.22 0.0M
2024-02-28 19.20 19.32 19.17 19.22 0.0M
2024-02-27 19.13 19.20 19.13 19.20 0.0M
2024-02-26 19.04 19.18 19.00 19.17 0.0M
2024-02-23 19.00 19.48 19.00 19.15 0.0M
2024-02-22 19.14 19.14 19.14 19.14 0.0M
2024-02-21 19.15 19.15 19.15 19.15 0.0M
2024-02-20 19.18 19.20 19.18 19.19 0.0M
2024-02-16 19.10 19.29 19.00 19.01 0.0M
2024-02-15 19.23 19.49 19.08 19.20 0.0M
2024-02-14 18.82 19.48 18.82 19.30 0.0M
2024-02-13 19.17 19.29 19.05 19.13 0.0M
2024-02-12 19.39 19.50 19.18 19.35 0.0M
2024-02-09 19.11 19.13 19.02 19.13 0.0M
2024-02-08 19.26 19.26 19.05 19.10 0.1M
2024-02-07 18.85 19.17 18.85 19.08 0.0M
2024-02-06 18.92 19.16 18.91 18.99 0.0M
2024-02-05 19.07 19.07 19.00 19.07 0.0M
2024-02-02 19.01 19.01 19.00 19.01 0.0M
2024-02-01 19.09 19.64 19.06 19.09 0.0M
2024-01-31 19.01 19.20 19.01 19.05 0.0M
2024-01-30 18.91 19.14 18.91 19.10 0.0M
2024-01-29 19.16 19.16 18.90 18.90 0.0M
2024-01-26 18.95 19.23 18.82 19.00 0.0M
2024-01-25 19.47 19.47 19.00 19.08 0.0M
2024-01-24 19.04 19.09 18.95 18.95 0.0M
2024-01-23 18.95 18.95 18.85 18.85 0.0M
2024-01-22 19.00 19.18 19.00 19.10 0.0M
2024-01-19 18.91 18.98 18.83 18.95 0.0M
2024-01-18 18.93 19.22 18.89 19.03 0.0M
2024-01-17 19.26 19.26 19.00 19.02 0.0M
2024-01-16 19.20 19.20 18.91 19.00 0.0M
2024-01-12 19.02 19.12 19.02 19.11 0.0M
2024-01-11 19.23 19.24 19.06 19.20 0.0M
2024-01-10 19.15 19.17 19.04 19.15 0.0M
2024-01-09 18.93 18.93 18.74 18.90 0.0M
2024-01-08 19.00 19.20 18.99 19.20 0.0M
2024-01-05 19.15 19.15 18.90 18.98 0.0M
2024-01-04 18.92 19.11 18.92 19.05 0.0M
2024-01-03 18.93 19.06 18.70 18.97 0.0M
2024-01-02 19.00 19.00 18.87 18.95 0.0M