LTC Properties Inc (REIT) (LTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	64.349	-0,81%	32,31	31,98	32,4799	32,05
19-05-2023	80.625	-0,43%	32,975	32,25	33,12	32,50
18-05-2023	103.908	-1,30%	32,85	32,53	33,18	32,64
17-05-2023	47.587	0,85%	32,83	32,67	33,1999	33,07
16-05-2023	47.734	-2,29%	33,52	32,80	33,521	32,79
15-05-2023	75.948	-0,30%	33,72	33,54	33,9137	33,56
12-05-2023	49.149	-0,59%	33,855	33,50	33,89	33,66
11-05-2023	50.942	0,33%	33,45	33,20	33,855	33,86
10-05-2023	68.945	1,17%	33,53	33,20	33,90	33,75
09-05-2023	62.159	-0,63%	33,25	33,005	33,49	33,36
08-05-2023	66.057	0,27%	33,81	33,31	33,865	33,57
05-05-2023	67.795	0,57%	33,75	33,175	33,79	33,48
04-05-2023	138.437	0,18%	33,10	32,745	33,82	33,29
03-05-2023	94.825	2,88%	32,73	32,44	33,52	33,23
02-05-2023	121.720	-3,32%	33,31	32,26	33,385	32,30
01-05-2023	121.718	-0,12%	33,68	33,36	34,24	33,41
28-04-2023	158.796	-2,54%	34,15	33,23	34,34	33,45
27-04-2023	58.079	2,27%	33,53	33,5519	34,44	34,32
26-04-2023	81.958	-0,80%	33,755	33,30	34,05	33,56
25-04-2023	36.510	-1,05%	34,17	33,77	34,19	33,83
24-04-2023	53.944	-0,35%	34,28	33,81	34,4263	34,19
21-04-2023	48.809	0,32%	34,20	33,745	34,545	34,31
20-04-2023	55.536	-0,26%	34,20	34,02	34,3783	34,20
19-04-2023	70.202	-0,20%	34,20	33,97	34,34	34,29
18-04-2023	64.048	-0,89%	34,65	34,21	34,8959	34,55
17-04-2023	69.151	1,10%	34,64	34,513	35,0415	34,86
14-04-2023	49.875	-0,72%	34,93	34,31	35,015	34,48
13-04-2023	70.700	-0,09%	34,96	34,30	35,00	34,73
12-04-2023	75.015	-0,43%	34,35	34,73	35,3188	34,76
11-04-2023	151.637	1,72%	34,35	34,40	35,39	34,91
10-04-2023	72.768	0,88%	33,99	33,87	34,38	34,32
06-04-2023	39.174	0,80%	33,89	33,60	34,10	34,02
05-04-2023	110.951	1,81%	33,27	33,19	33,975	33,75
04-04-2023	156.639	-2,33%	34,02	32,84	34,1863	33,15
03-04-2023	252.788	-3,39%	34,90	33,625	35,1199	33,94
31-03-2023	109.209	1,30%	34,86	34,50	35,15	35,13
30-03-2023	83.422	0,96%	34,55	34,38	34,67	34,68
29-03-2023	88.779	2,29%	33,80	33,5601	34,34	34,35
28-03-2023	55.421	-0,09%	33,51	33,41	33,79	33,58
27-03-2023	75.888	1,48%	33,44	33,17	33,83	33,61
24-03-2023	70.803	3,24%	31,95	32,00	33,135	33,12
23-03-2023	77.158	-0,84%	32,43	31,945	32,89	32,08
22-03-2023	120.794	-3,14%	33,31	32,32	33,43	32,35
21-03-2023	83.388	-0,45%	34,22	33,39	34,22	33,59
20-03-2023	86.571	1,63%	33,50	33,50	34,03	33,74
17-03-2023	99.229	-2,81%	33,90	33,07	34,075	33,201
16-03-2023	74.574	-0,44%	33,92	33,60	34,29	34,16
15-03-2023	83.521	0,03%	33,81	33,45	34,33	34,31
14-03-2023	128.497	1,09%	34,68	34,045	34,79	34,30
13-03-2023	89.880	0,44%	33,56	33,58	34,65	33,93
10-03-2023	120.158	-2,60%	34,70	33,50	34,8061	33,78
09-03-2023	57.706	-1,20%	35,03	34,62	35,20	34,68
08-03-2023	67.835	0,83%	34,80	34,74	35,375	35,10
07-03-2023	78.898	-0,40%	35,16	34,595	35,0984	34,81
06-03-2023	95.349	-1,27%	35,60	34,84	36,34	34,95
03-03-2023	86.830	0,65%	35,23	35,15	35,65	35,40
02-03-2023	108.212	0,37%	35,17	34,89	35,34	35,17
01-03-2023	117.496	-2,18%	35,69	34,6301	35,78	35,04
28-02-2023	105.485	-1,81%	36,61	35,80	36,66	35,82
27-02-2023	161.477	-1,06%	37,14	36,33	37,41	36,48
24-02-2023	101.339	-0,38%	36,64	36,36	36,90	36,87
23-02-2023	97.257	0,85%	36,955	36,61	37,29	37,01
22-02-2023	158.446	-2,76%	37,83	36,56	37,85	36,70
21-02-2023	130.505	-0,68%	37,68	37,36	37,805	37,74
20-02-2023	100.378	0,90%	37,96	37,47	38,09	38,00
17-02-2023	100.378	0,90%	37,96	37,47	38,09	38,00
16-02-2023	138.377	2,67%	37,03	36,50	37,81	37,66
15-02-2023	117.243	-0,97%	37,05	36,83	37,19	36,87
14-02-2023	74.285	-0,75%	37,62	37,01	37,46	37,23
13-02-2023	49.647	0,56%	37,32	37,32	37,575	37,51
10-02-2023	55.091	1,91%	36,78	36,6385	37,39	37,30
09-02-2023	81.580	-1,51%	37,24	36,57	37,43	36,60
08-02-2023	160.513	0,68%	36,83	36,67	37,30	37,16
07-02-2023	105.979	-1,34%	37,01	36,86	37,37	36,91
06-02-2023	91.230	-2,35%	38,11	37,06	38,09	37,41
03-02-2023	94.686	-0,91%	38,50	37,825	38,405	38,3092
02-02-2023	211.684	0,49%	38,50	38,37	38,94	38,5185
01-02-2023	93.177	0,47%	38,13	37,59	38,53	38,33
31-01-2023	162.717	0,98%	37,77	37,67	38,16	38,15
30-01-2023	58.835	-0,68%	38,01	37,77	38,15	37,78
27-01-2023	91.941	1,98%	37,52	37,495	38,24	38,04
26-01-2023	281.395	2,22%	36,49	36,458	37,33	37,30
25-01-2023	263.573	-0,60%	36,74	36,34	36,91	36,49
24-01-2023	77.933	-0,08%	36,775	36,71	37,125	36,71
23-01-2023	358.864	-1,00%	37,00	36,75	37,69	36,74
20-01-2023	314.074	-1,17%	37,62	36,53	37,8917	37,16
19-01-2023	116.482	0,64%	37,49	37,26	37,93	37,79
18-01-2023	61.657	-0,32%	37,84	37,375	38,26	37,55
17-01-2023	76.639	1,18%	37,58	37,425	37,92	37,67
16-01-2023	66.232	-2,96%	37,50	37,245	37,635	36,36
13-01-2023	66.232	-2,96%	37,50	37,245	37,635	36,36
12-01-2023	65.886	1,55%	37,10	37,075	38,12	37,47
11-01-2023	58.920	3,19%	36,09	35,95	36,92	36,90
10-01-2023	99.758	-0,20%	36,00	35,485	35,955	35,76
09-01-2023	77.204	-0,47%	36,02	35,82	36,35	35,83
06-01-2023	85.295	2,13%	35,72	35,505	36,03	36,00
05-01-2023	232.048	-2,49%	36,16	35,13	36,40	35,25
04-01-2023	97.956	1,15%	35,98	35,90	36,6856	36,15
03-01-2023	107.132	0,59%	35,99	35,29	36,28	35,74
02-01-2023	85.505	3,24%	35,68	35,23	35,91	36,92