XNAS
Datos históricos de DiamondRock Hospitality Company
DiamondRock Hospitality Company · DRH
$12.64
▲ +0.02 (+0.16%)
Última operación · 11/10/2026, 22:43:48 UTC
- Variación en el periodo
- +65.83%
- Máximo
- US$13.79
- 3 de agosto de 2026
- Mínimo
- US$7.48
- 14 de octubre de 2025
- Volumen medio diario
- 2.67 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.61 | 12.66 | 12.49 | 12.62 | +0.16% | 3.85 M |
| 8 oct 2026 | 12.41 | 12.66 | 12.24 | 12.60 | +2.02% | 3.6 M |
| 7 oct 2026 | 12.20 | 12.51 | 12.20 | 12.35 | −0.20% | 2.48 M |
| 6 oct 2026 | 12.46 | 12.65 | 12.33 | 12.38 | −0.36% | 2.46 M |
| 5 oct 2026 | 12.55 | 12.56 | 12.34 | 12.42 | −1.19% | 3.3 M |
| 2 oct 2026 | 12.91 | 12.91 | 12.50 | 12.57 | +0.48% | 2.79 M |
| 1 oct 2026 | 12.28 | 12.56 | 12.23 | 12.51 | +1.21% | 4.58 M |
| 30 sep 2026 | 12.36 | 12.46 | 12.28 | 12.36 | −0.88% | 5.11 M |
| 29 sep 2026 | 12.68 | 12.69 | 12.44 | 12.47 | −1.34% | 2.78 M |
| 28 sep 2026 | 12.49 | 12.70 | 12.44 | 12.64 | +1.20% | 2.22 M |
| 25 sep 2026 | 12.49 | 12.53 | 12.26 | 12.49 | +0.56% | 1.99 M |
| 24 sep 2026 | 12.25 | 12.53 | 12.21 | 12.42 | +1.47% | 2.37 M |
| 23 sep 2026 | 12.21 | 12.31 | 12.12 | 12.24 | −0.57% | 4.34 M |
| 22 sep 2026 | 12.40 | 12.52 | 12.23 | 12.31 | +0.33% | 2.27 M |
| 21 sep 2026 | 12.26 | 12.36 | 12.17 | 12.27 | +0.25% | 2.88 M |
| 18 sep 2026 | 12.19 | 12.27 | 12.10 | 12.24 | −0.08% | 5.77 M |
| 17 sep 2026 | 12.38 | 12.42 | 12.23 | 12.25 | −0.16% | 2.32 M |
| 16 sep 2026 | 12.39 | 12.54 | 12.05 | 12.27 | −0.97% | 4.27 M |
| 15 sep 2026 | 12.33 | 12.46 | 12.26 | 12.39 | +0.57% | 3.26 M |
| 14 sep 2026 | 12.12 | 12.42 | 12.00 | 12.32 | +0.98% | 2.74 M |
| 11 sep 2026 | 12.32 | 12.49 | 12.17 | 12.20 | +0.16% | 4.86 M |
| 10 sep 2026 | 12.16 | 12.23 | 12.04 | 12.18 | +0.91% | 2.66 M |
| 9 sep 2026 | 11.87 | 12.08 | 11.85 | 12.07 | +0.84% | 1.85 M |
| 8 sep 2026 | 12.04 | 12.23 | 11.96 | 11.97 | −0.91% | 2.25 M |
| 4 sep 2026 | 12.08 | 12.14 | 12.00 | 12.08 | +0.17% | 2.18 M |
| 3 sep 2026 | 12.38 | 12.42 | 12.04 | 12.06 | −1.87% | 2.03 M |
| 2 sep 2026 | 12.11 | 12.36 | 12.06 | 12.29 | +2.42% | 2.96 M |
| 1 sep 2026 | 12.32 | 12.37 | 11.93 | 12.00 | −2.52% | 2.91 M |
| 31 ago 2026 | 12.65 | 12.73 | 12.23 | 12.31 | −3.07% | 2.39 M |
| 28 ago 2026 | 12.71 | 12.76 | 12.61 | 12.70 | +0.08% | 2.08 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.