XNYS
Datos históricos de Pebblebrook Hotel Trust
Pebblebrook Hotel Trust · PEB
$19.08
▼ -0.04 (-0.21%)
Última operación · 10/10/2026, 18:05:45 UTC
- Variación en el periodo
- +87.45%
- Máximo
- US$19.93
- 22 de julio de 2026
- Mínimo
- US$9.99
- 6 de noviembre de 2025
- Volumen medio diario
- 2.27 M
Del 10 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 | 19.07 | 19.28 | 18.87 | 19.12 | +0.74% | 1.36 M |
| 8 oct 2026 | 18.61 | 19.07 | 18.57 | 18.98 | +1.44% | 2.72 M |
| 7 oct 2026 | 18.85 | 19.15 | 18.59 | 18.71 | −1.42% | 3.31 M |
| 6 oct 2026 | 19.29 | 19.44 | 18.93 | 18.98 | −0.63% | 2.11 M |
| 5 oct 2026 | 19.04 | 19.28 | 18.72 | 19.10 | +0.16% | 2.29 M |
| 2 oct 2026 | 19.50 | 19.50 | 18.85 | 19.07 | +1.38% | 2.41 M |
| 1 oct 2026 | 18.81 | 18.97 | 18.49 | 18.81 | +0.27% | 2.5 M |
| 30 sep 2026 | 18.74 | 18.94 | 18.58 | 18.76 | +0.27% | 2.16 M |
| 29 sep 2026 | 18.73 | 18.77 | 18.38 | 18.71 | −0.11% | 1.94 M |
| 28 sep 2026 | 18.54 | 18.88 | 18.41 | 18.73 | +1.68% | 1.92 M |
| 25 sep 2026 | 18.68 | 18.73 | 18.24 | 18.42 | −0.97% | 4.15 M |
| 24 sep 2026 | 18.22 | 18.74 | 18.20 | 18.60 | +2.09% | 1.72 M |
| 23 sep 2026 | 18.16 | 18.38 | 18.05 | 18.22 | −0.22% | 2.11 M |
| 22 sep 2026 | 18.44 | 18.70 | 18.09 | 18.26 | +0.16% | 1.68 M |
| 21 sep 2026 | 18.19 | 18.31 | 17.98 | 18.23 | +1.05% | 1.6 M |
| 18 sep 2026 | 17.95 | 18.12 | 17.75 | 18.04 | +0.28% | 4.33 M |
| 17 sep 2026 | 18.03 | 18.09 | 17.76 | 17.99 | +0.84% | 1.55 M |
| 16 sep 2026 | 18.16 | 18.31 | 17.49 | 17.84 | −1.92% | 1.98 M |
| 15 sep 2026 | 17.88 | 18.29 | 17.84 | 18.19 | +1.34% | 1.82 M |
| 14 sep 2026 | 17.55 | 18.05 | 17.55 | 17.95 | +0.62% | 1.61 M |
| 11 sep 2026 | 18.32 | 18.50 | 17.78 | 17.84 | −1.33% | 2.69 M |
| 10 sep 2026 | 17.92 | 18.24 | 17.76 | 18.08 | +1.35% | 2.43 M |
| 9 sep 2026 | 17.53 | 17.88 | 17.46 | 17.84 | +1.13% | 2.14 M |
| 8 sep 2026 | 17.92 | 18.10 | 17.56 | 17.64 | −2.16% | 2.98 M |
| 4 sep 2026 | 17.51 | 18.04 | 17.48 | 18.03 | +1.69% | 1.2 M |
| 3 sep 2026 | 18.32 | 18.54 | 17.73 | 17.73 | −2.53% | 2.47 M |
| 2 sep 2026 | 17.85 | 18.30 | 17.82 | 18.19 | +2.54% | 2.28 M |
| 1 sep 2026 | 18.01 | 18.19 | 17.41 | 17.74 | −2.10% | 3.32 M |
| 31 ago 2026 | 18.41 | 18.49 | 18.01 | 18.12 | −2.00% | 3.02 M |
| 28 ago 2026 | 18.37 | 18.60 | 18.24 | 18.49 | +1.15% | 1.38 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.