LTC Properties Inc (REIT) (LTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	59.436	1,67%	32,00	31,58	32,48	32,25
06/10/2023	129.339	-0,60%	31,85	31,58	31,96	31,72
05/10/2023	100.295	0,98%	31,24	31,72	32,245	31,91
04/10/2023	79.261	1,94%	31,24	31,0168	31,65	31,60
03/10/2023	163.993	-1,59%	32,15	30,92	31,7499	31,00
02/10/2023	85.251	-1,96%	33,04	31,205	32,1792	31,50
29/09/2023	82.837	0,38%	33,04	31,835	32,19	32,13
28/09/2023	117.304	4,17%	31,09	31,0567	32,19	32,01
27/09/2023	70.656	-0,97%	31,50	30,75	31,4538	30,73
26/09/2023	60.560	-1,96%	31,44	31,02	31,685	31,03
25/09/2023	52.736	0,73%	31,55	31,33	31,69	31,65
22/09/2023	64.302	-0,41%	31,55	31,45	31,81	31,42
21/09/2023	86.411	-1,16%	31,71	31,48	31,865	31,55
20/09/2023	74.463	0,13%	31,90	31,78	32,17	31,92
19/09/2023	93.358	0,44%	31,93	31,93	32,1999	32,07
18/09/2023	93.026	0,19%	32,14	31,725	32,04	31,93
15/09/2023	236.088	-1,15%	32,14	31,80	32,45	31,87
14/09/2023	80.991	0,78%	32,10	32,10	32,45	32,24
13/09/2023	59.067	-0,65%	32,16	31,92	32,33	31,99
12/09/2023	63.961	-0,09%	32,04	31,85	32,20	32,01
11/09/2023	65.478	0,19%	32,30	31,85	32,18	32,04
08/09/2023	89.612	0,57%	31,95	31,74	32,18	31,98
07/09/2023	81.420	-0,53%	31,95	31,74	32,0679	31,80
06/09/2023	81.453	-0,22%	32,04	31,6101	32,12	31,97
05/09/2023	153.374	-2,56%	32,55	31,81	32,765	32,04
04/09/2023	69.828	0,06%	32,82	32,7502	33,22	32,88
01/09/2023	69.828	0,06%	32,82	32,7502	33,22	32,88
31/08/2023	59.166	-0,58%	33,07	32,59	33,10	32,86
30/08/2023	134.366	0,98%	32,84	32,58	33,10	33,05
29/08/2023	51.583	0,77%	32,30	32,31	32,755	32,73
28/08/2023	48.031	1,18%	32,18	32,1914	32,60	32,48
25/08/2023	42.575	0,63%	32,52	31,83	32,27	32,10
24/08/2023	52.531	-0,72%	32,155	31,90	32,38	31,90
23/08/2023	57.611	1,74%	31,63	31,66	32,145	32,13
22/08/2023	50.154	0,16%	31,60	31,41	31,7574	31,58
21/08/2023	92.970	-0,41%	31,80	31,54	31,92	31,72
18/08/2023	66.408	0,03%	31,82	31,71	32,2181	31,85
17/08/2023	98.478	-1,21%	32,31	31,8368	33,05	31,84
16/08/2023	72.854	-1,59%	32,91	32,20	33,05	32,23
15/08/2023	64.865	-1,56%	33,15	32,69	33,25	32,75
14/08/2023	64.823	-1,39%	33,71	33,08	33,6787	33,27
11/08/2023	34.994	0,09%	33,73	33,6175	33,83	33,74
10/08/2023	47.062	-0,38%	33,935	33,55	34,13	33,71
09/08/2023	77.714	-2,17%	34,41	33,6838	34,30	33,84
08/08/2023	57.596	-0,37%	34,50	34,05	34,69	34,59
07/08/2023	86.192	2,97%	33,66	33,7001	34,79	34,72
04/08/2023	60.368	0,12%	33,66	33,55	34,08	33,72
03/08/2023	75.125	0,39%	33,27	32,89	33,76	33,68
02/08/2023	81.920	-0,29%	33,67	33,35	33,65	33,5441
01/08/2023	81.420	0,24%	33,40	33,1507	33,71	33,64
31/07/2023	289.999	-2,41%	34,55	32,955	34,58	33,56
28/07/2023	173.402	-2,27%	34,55	34,26	35,105	34,39
27/07/2023	128.891	-0,90%	35,57	35,125	35,63	35,19
26/07/2023	84.899	0,17%	35,54	35,30	35,67	35,51
25/07/2023	96.483	0,26%	35,38	35,27	35,67	35,45
24/07/2023	59.770	1,03%	35,14	35,07	35,47	35,36
21/07/2023	77.355	-0,43%	35,19	34,79	35,19	35,00
20/07/2023	74.466	1,41%	34,45	34,435	35,16	35,15
19/07/2023	82.512	1,46%	34,12	34,49	34,86	34,85
18/07/2023	79.928	0,67%	34,12	33,90	34,36	34,35
17/07/2023	139.779	-0,23%	33,97	33,935	34,31	34,12
14/07/2023	66.787	0,18%	33,97	33,9037	34,42	34,20
13/07/2023	75.714	0,53%	33,96	33,9725	34,19	34,14
12/07/2023	78.778	0,09%	33,38	33,91	34,4399	33,96
11/07/2023	62.696	2,29%	33,38	33,24	33,97	33,93
10/07/2023	96.207	0,82%	32,92	32,88	33,29	33,17
07/07/2023	90.198	0,00%	33,00	32,89	33,265	32,90
06/07/2023	78.084	-1,35%	33,41	32,3366	33,0162	32,90
05/07/2023	78.337	-0,18%	33,41	33,085	33,86	33,35
04/07/2023	48.761	1,73%	33,13	33,09	33,53	33,59
03/07/2023	48.759	1,76%	33,13	33,09	33,53	33,60
30/06/2023	97.150	-1,02%	33,55	32,51	33,83	33,02
29/06/2023	51.322	1,06%	33,04	32,975	33,45	33,36
28/06/2023	62.339	-0,72%	32,96	32,80	33,22	33,01
27/06/2023	76.383	0,09%	33,01	33,06	33,48	33,25
26/06/2023	95.848	2,82%	32,32	32,325	33,25	33,22
23/06/2023	106.109	-1,48%	32,72	32,12	32,8888	32,3134
22/06/2023	78.203	-1,26%	33,17	32,68	34,34	32,80
21/06/2023	92.256	-0,90%	33,45	33,02	33,49	33,22
20/06/2023	72.237	-0,91%	34,00	33,54	34,1214	33,71
19/06/2023	77.541	-0,64%	34,34	33,86	34,3638	34,02
16/06/2023	77.541	-0,64%	34,34	33,86	34,3638	34,02
15/06/2023	49.537	0,56%	33,89	33,80	34,22	34,24
14/06/2023	78.481	0,86%	33,89	33,825	34,335	34,05
13/06/2023	113.925	0,48%	33,50	33,09	33,99	33,76
12/06/2023	54.530	0,30%	33,55	33,32	33,73	33,60
09/06/2023	55.256	-0,83%	33,66	33,30	33,69	33,50
08/06/2023	56.170	-0,79%	33,82	33,53	33,91	33,78
07/06/2023	70.075	2,53%	33,56	33,42	34,15	34,05
06/06/2023	86.676	1,93%	32,69	32,62	33,3634	33,21
05/06/2023	62.485	-1,24%	32,83	32,45	32,9499	32,58
02/06/2023	57.433	2,17%	32,05	32,62	33,0772	32,99
01/06/2023	69.489	0,56%	32,05	31,91	32,75	32,29
31/05/2023	65.967	0,42%	31,35	30,8705	31,60	31,35
30/05/2023	65.967	0,42%	31,35	30,8705	31,60	31,35
29/05/2023	88.598	0,39%	31,10	30,8705	31,30	31,22
26/05/2023	88.598	0,39%	31,10	30,8705	31,30	31,22
25/05/2023	71.446	-1,40%	31,51	30,975	31,545	31,10
24/05/2023	79.977	-2,68%	32,45	31,53	32,32	31,54
23/05/2023	78.164	1,12%	32,145	32,06	33,00	32,41