LTC Properties Inc (REIT) (LTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	80.653	-0,25%	31,585	31,487	31,94	31,61
27/02/2024	73.084	0,83%	31,69	31,60	32,09	31,69
26/02/2024	108.075	-1,29%	31,76	31,40	31,885	31,43
23/02/2024	92.052	-0,84%	32,18	31,85	32,18	31,84
22/02/2024	106.467	-0,31%	31,95	31,87	32,16	32,11
21/02/2024	106.331	0,91%	31,95	31,82	32,34	32,21
20/02/2024	150.781	1,92%	30,92	31,20	32,26	31,92
19/02/2024	178.649	0,00%	30,92	30,65	31,65	31,51
16/02/2024	178.649	1,71%	30,92	30,65	31,65	31,51
15/02/2024	101.002	1,58%	31,13	31,10	31,50	31,47
14/02/2024	83.639	0,85%	30,60	30,78	31,12	30,98
13/02/2024	185.048	-1,60%	30,60	30,35	30,84	30,72
12/02/2024	99.224	0,61%	30,33	31,03	31,375	31,22
09/02/2024	113.323	1,27%	30,33	30,50	31,02	31,03
08/02/2024	108.014	1,09%	30,33	30,30	30,71	30,64
07/02/2024	105.596	-0,69%	30,52	30,30	30,605	30,31
06/02/2024	144.981	0,07%	30,50	30,432	30,735	30,52
05/02/2024	90.255	-1,45%	31,09	30,50	30,74	30,50
02/02/2024	106.747	-1,65%	31,09	30,66	31,225	30,95
01/02/2024	132.105	0,96%	32,08	30,95	31,505	31,47
31/01/2024	186.289	-2,72%	32,08	31,17	32,13	31,17
30/01/2024	79.880	-0,31%	32,08	31,78	32,14	32,04
29/01/2024	99.050	0,47%	31,935	31,8446	32,23	32,14
26/01/2024	114.548	0,47%	31,935	31,831	32,14	31,99
25/01/2024	100.684	1,08%	31,935	31,69	32,069	31,84
24/01/2024	112.108	-1,04%	32,10	31,43	32,19	31,50
23/01/2024	64.970	-0,50%	32,13	31,67	32,19	31,83
22/01/2024	92.629	0,41%	31,95	31,84	32,19	31,99
19/01/2024	123.057	1,20%	31,77	31,5631	32,09	32,05
18/01/2024	116.730	-0,69%	32,00	31,41	32,155	31,67
17/01/2024	129.866	-3,22%	32,70	31,8046	32,96	31,89
16/01/2024	133.157	0,00%	32,85	32,82	33,15	32,95
15/01/2024	110.285	1,35%	32,79	32,67	32,93	32,95
12/01/2024	110.285	1,35%	32,79	32,67	32,93	32,95
11/01/2024	64.978	0,40%	32,24	32,185	32,505	32,51
10/01/2024	58.913	0,90%	32,15	32,06	32,4287	32,38
09/01/2024	119.811	0,13%	31,82	31,87	32,29	32,09
08/01/2024	112.018	0,69%	31,82	31,77	32,10	31,99
05/01/2024	97.357	-1,12%	31,90	31,74	32,12	31,77
04/01/2024	108.260	0,47%	32,11	32,00	32,19	32,13
03/01/2024	104.949	-0,90%	32,41	31,84	32,315	31,98
02/01/2024	104.841	0,47%	32,12	32,01	32,405	32,27
29/12/2023	98.061	-1,71%	32,57	32,11	32,6246	32,12
28/12/2023	89.672	0,40%	32,58	32,5248	32,78	32,68
27/12/2023	79.972	0,40%	32,42	32,40	32,61	32,55
26/12/2023	87.695	-0,37%	32,62	32,38	32,6829	32,42
22/12/2023	112.048	-0,03%	32,77	32,51	32,90	32,54
21/12/2023	137.019	-0,58%	32,95	32,425	32,90	32,55
20/12/2023	160.304	-0,67%	33,20	32,81	33,3181	32,74
19/12/2023	146.615	0,55%	33,20	32,96	33,48	33,15
18/12/2023	144.600	-1,23%	33,38	32,975	33,48	32,97
15/12/2023	97.933	-1,59%	34,00	33,3557	34,0299	33,38
14/12/2023	134.342	0,62%	34,00	33,76	34,4625	33,92
13/12/2023	141.176	1,78%	33,10	33,0627	34,02	33,71
12/12/2023	70.140	-0,18%	33,18	33,06	33,27	33,12
11/12/2023	69.769	0,21%	33,32	33,08	33,27	33,18
08/12/2023	92.107	-0,39%	33,32	33,06	33,37	33,11
07/12/2023	88.926	0,29%	33,30	33,15	33,39	33,215
06/12/2023	97.933	-0,69%	33,56	33,03	33,67	33,12
05/12/2023	98.338	0,00%	33,38	33,1201	33,35	33,35
04/12/2023	106.301	0,60%	33,10	32,80	33,45	33,35
01/12/2023	175.789	1,63%	32,69	32,565	33,20	33,15
30/11/2023	150.103	0,59%	32,45	32,21	32,685	32,62
29/11/2023	90.966	-0,03%	32,55	32,33	32,775	32,43
28/11/2023	122.137	-0,22%	32,44	32,23	32,575	32,44
27/11/2023	86.698	-0,06%	32,44	32,3954	32,63	32,51
24/11/2023	50.024	-0,19%	32,43	32,35	32,60	32,36
23/11/2023	53.300	1,33%	32,63	32,31	32,71	32,71
22/11/2023	52.324	0,43%	32,63	32,31	32,71	32,42
21/11/2023	58.076	-1,10%	32,51	32,23	32,56	32,28
20/11/2023	60.892	0,43%	32,63	32,535	32,88	32,83
17/11/2023	83.406	0,15%	32,81	32,62	32,98	32,69
16/11/2023	74.842	-0,61%	33,03	32,62	32,9111	32,64
15/11/2023	97.268	-0,79%	32,81	32,75	33,30	32,84
14/11/2023	147.340	3,63%	32,81	32,48	33,105	33,10
13/11/2023	81.220	1,08%	31,62	31,39	31,96	31,94
10/11/2023	97.732	0,22%	31,51	31,31	31,73	31,60
09/11/2023	78.549	0,13%	31,56	31,46	31,975	31,53
08/11/2023	58.277	-0,19%	31,56	31,22	31,69	31,49
07/11/2023	58.609	-1,62%	31,96	31,44	32,19	31,55
06/11/2023	80.808	-0,59%	32,05	31,90	32,2399	32,07
03/11/2023	105.005	0,03%	32,82	32,21	32,86	32,26
02/11/2023	68.001	1,67%	32,04	31,33	32,39	32,25
01/11/2023	84.396	0,35%	31,50	31,33	31,747	31,72
31/10/2023	98.341	0,77%	31,42	31,37	31,70	31,63
30/10/2023	165.784	2,41%	30,99	30,89	31,56	31,39
27/10/2023	71.776	-1,74%	31,23	30,50	31,438	30,58
26/10/2023	65.542	-0,32%	31,355	31,06	31,57	31,12
25/10/2023	48.913	-0,83%	31,505	31,1775	31,595	31,22
24/10/2023	55.342	1,45%	31,33	31,235	31,55	31,48
23/10/2023	66.684	-1,43%	31,22	31,02	31,56	31,03
20/10/2023	82.592	-0,41%	31,83	31,471	31,97	31,48
19/10/2023	114.918	-1,70%	32,29	31,78	32,419	31,80
18/10/2023	75.664	-1,07%	32,50	32,335	32,66	32,35
17/10/2023	77.666	0,22%	32,51	32,185	32,97	32,70
16/10/2023	93.657	0,96%	32,49	32,185	32,71	32,63
13/10/2023	85.892	-0,22%	32,46	32,25	32,4899	32,32
12/10/2023	100.598	-1,16%	32,72	32,37	32,70	32,39
11/10/2023	95.344	1,74%	32,41	32,33	32,78	32,77
10/10/2023	62.890	-0,12%	32,00	32,23	32,52	32,21