LTC Properties Inc (REIT) (LTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	77.039	0,00%	36,37	36,37	36,94	36,60
17/07/2024	77.039	0,63%	36,37	36,37	36,94	36,60
16/07/2024	109.146	1,20%	36,20	36,03	36,48	36,37
15/07/2024	140.162	1,04%	35,73	35,72	36,17	35,94
12/07/2024	86.369	1,28%	35,38	35,37	35,79	35,57
11/07/2024	114.675	1,68%	34,98	34,95	35,42	35,12
10/07/2024	72.432	1,38%	34,16	34,11	34,57	34,54
09/07/2024	134.791	-0,70%	34,32	34,00	34,37	34,07
08/07/2024	134.503	-0,61%	34,65	34,29	34,75	34,31
05/07/2024	79.767	0,70%	34,37	34,29	34,54	34,52
04/07/2024	29.558	0,00%	34,52	34,24	34,52	34,28
03/07/2024	29.558	-0,55%	34,52	34,24	34,52	34,28
02/07/2024	83.170	0,09%	34,52	34,25	34,53	34,47
01/07/2024	110.245	-0,17%	34,39	34,08	34,53	34,44
28/06/2024	532.941	1,08%	34,36	34,15	34,57	34,50
27/06/2024	116.132	1,97%	33,57	33,57	34,14	34,13
26/06/2024	94.400	0,09%	33,24	33,16	33,55	33,47
25/06/2024	63.339	-1,94%	34,03	33,43	34,03	33,44
24/06/2024	86.136	0,59%	33,93	33,93	34,35	34,10
21/06/2024	468.227	1,07%	33,60	33,60	34,02	33,90
20/06/2024	52.166	-1,09%	33,65	33,50	33,83	33,54
19/06/2024	44.350	0,00%	33,71	33,71	33,99	33,91
18/06/2024	44.350	0,74%	33,71	33,71	33,99	33,91
17/06/2024	105.994	0,06%	33,44	33,37	33,70	33,68
14/06/2024	207.578	-0,80%	33,69	33,4654	34,005	33,66
13/06/2024	82.186	0,47%	33,69	33,655	34,08	33,93
12/06/2024	72.129	0,45%	34,23	33,81	34,42	33,77
11/06/2024	112.523	0,03%	33,43	33,34	33,74	33,62
10/06/2024	102.832	-1,00%	33,78	33,58	33,97	33,61
07/06/2024	56.990	-1,16%	34,05	33,915	34,29	33,95
06/06/2024	56.634	-0,17%	34,27	34,2901	34,54	34,35
05/06/2024	61.611	-0,84%	34,55	34,39	34,691	34,40
04/06/2024	102.828	0,06%	34,595	34,52	34,88	34,69
03/06/2024	95.184	0,79%	34,45	34,3475	34,685	34,67
31/05/2024	85.256	1,12%	34,08	34,115	34,54	34,40
30/05/2024	61.456	1,31%	33,75	33,8572	34,06	34,02
29/05/2024	68.228	-1,38%	33,76	33,50	33,94	33,58
28/05/2024	62.099	-0,82%	34,36	34,06	34,48	34,05
27/05/2024	63.226	0,00%	34,38	34,20	34,38	34,33
24/05/2024	63.226	-0,78%	34,38	34,20	34,38	34,33
23/05/2024	63.735	-1,24%	34,505	34,14	34,47	34,17
22/05/2024	79.060	-0,89%	34,93	34,55	35,03	34,60
21/05/2024	74.921	1,21%	34,77	34,74	35,2399	35,10
20/05/2024	96.254	-0,23%	34,76	34,64	34,91	34,68
17/05/2024	54.635	0,35%	34,62	34,58	34,75	34,76
16/05/2024	76.181	0,26%	34,64	34,4332	34,75	34,64
15/05/2024	66.654	-0,23%	34,96	34,42	34,9413	34,54
14/05/2024	96.959	1,08%	34,48	34,3913	34,66	34,62
13/05/2024	71.629	0,56%	33,71	34,13	34,38	34,25
10/05/2024	66.902	-0,09%	33,71	33,8901	34,20	34,06
09/05/2024	107.642	1,34%	33,71	33,71	34,19	34,09
08/05/2024	50.568	0,18%	33,46	33,37	33,68	33,64
07/05/2024	162.214	0,90%	33,42	33,43	33,64	33,58
06/05/2024	72.499	-0,51%	33,45	33,27	33,50	33,28
03/05/2024	116.903	-0,48%	33,80	33,17	33,8275	33,45
02/05/2024	106.010	0,33%	33,80	33,56	33,94	33,61
01/05/2024	132.557	1,21%	33,095	32,975	33,85	33,50
30/04/2024	137.482	1,87%	32,62	32,58	33,50	33,099
29/04/2024	134.040	-0,22%	32,75	32,46	32,84	32,49
26/04/2024	82.331	1,18%	32,29	32,2732	32,65	32,56
25/04/2024	75.716	-0,16%	32,11	32,00	32,30	32,18
24/04/2024	57.056	0,34%	32,01	31,90	32,25	32,23
23/04/2024	64.375	0,60%	31,86	31,89	32,23	32,12
22/04/2024	63.941	0,41%	31,84	31,70	32,04	31,93
19/04/2024	93.972	0,98%	31,37	31,24	31,89	31,80
18/04/2024	68.400	0,29%	31,63	31,57	31,86	31,68
17/04/2024	55.982	0,89%	31,48	31,275	31,70	31,59
16/04/2024	59.625	-0,79%	31,70	31,28	31,63	31,31
15/04/2024	73.702	-0,19%	31,70	31,29	31,71	31,56
12/04/2024	90.591	-0,97%	31,81	31,46	31,88	31,62
11/04/2024	109.170	1,88%	31,40	31,42	31,92	31,93
10/04/2024	159.336	-4,22%	32,11	31,142	32,29	31,34
09/04/2024	206.835	1,87%	32,27	32,1801	32,725	32,72
08/04/2024	108.241	0,66%	31,94	31,85	32,18	32,12
05/04/2024	124.193	1,30%	31,39	31,43	32,065	31,91
04/04/2024	92.476	-0,32%	31,83	31,36	32,0688	31,50
03/04/2024	91.663	-0,35%	31,65	31,52	31,81	31,60
02/04/2024	135.819	-1,89%	32,20	31,63	32,615	31,71
01/04/2024	134.535	-0,58%	32,66	32,2301	32,615	32,32
28/03/2024	263.529	0,09%	32,47	32,40	32,755	32,51
27/03/2024	133.055	0,78%	32,47	32,35	32,5125	32,45
26/03/2024	85.393	-1,14%	32,73	32,18	32,72	32,20
25/03/2024	104.757	0,00%	32,73	32,535	32,72	32,57
22/03/2024	128.226	-0,94%	32,97	32,495	33,055	32,57
21/03/2024	100.823	0,92%	32,72	32,57	32,9403	32,88
20/03/2024	93.363	0,96%	32,11	32,0173	32,585	32,58
19/03/2024	107.499	0,65%	32,27	32,00	32,55	32,46
18/03/2024	84.722	0,19%	32,20	32,175	32,4606	32,25
15/03/2024	99.962	0,47%	32,03	31,79	32,219	32,19
14/03/2024	95.719	-1,05%	32,40	31,835	32,27	32,04
13/03/2024	74.282	0,22%	32,40	32,3682	32,57	32,38
12/03/2024	73.924	0,31%	32,07	32,00	32,33	32,31
11/03/2024	60.637	-0,16%	32,06	32,10	32,32	32,21
08/03/2024	83.497	1,19%	32,06	32,042	32,245	32,26
07/03/2024	71.450	0,50%	31,80	31,76	31,985	31,88
06/03/2024	66.269	-0,03%	31,80	31,70	32,03	31,72
05/03/2024	90.339	-0,56%	31,89	31,661	31,95	31,73
04/03/2024	106.165	1,43%	31,45	31,28	31,90	31,91
01/03/2024	85.250	0,00%	31,90	31,25	31,6599	31,46
29/02/2024	97.770	-0,48%	31,90	31,39	31,87	31,46