LTC Properties Inc (REIT) (LTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	85.505	3,24%	35,68	35,23	35,91	36,92
29/12/2022	70.904	1,85%	35,30	35,175	36,00	35,76
28/12/2022	73.401	-2,61%	36,11	35,11	36,25	35,11
27/12/2022	97.208	0,14%	35,96	35,77	36,25	36,05
23/12/2022	25.871	0,03%	36,04	35,81	36,176	36,01
22/12/2022	92.486	-1,61%	36,66	35,40	36,44	36,00
21/12/2022	135.005	-1,27%	37,30	36,58	37,5283	36,59
20/12/2022	106.677	0,79%	36,68	36,60	37,26	37,25
19/12/2022	95.296	-0,27%	37,06	36,905	37,6307	36,96
16/12/2022	135.516	-3,36%	37,58	36,58	37,61	37,06
15/12/2022	114.237	0,42%	38,20	37,79	38,42	38,35
14/12/2022	108.458	-1,37%	38,39	38,06	38,90	38,19
13/12/2022	104.143	0,03%	39,45	38,69	39,94	38,72
12/12/2022	89.057	0,29%	38,87	38,05	38,81	38,71
09/12/2022	60.297	0,18%	38,78	38,48	38,885	39,00
08/12/2022	63.413	-0,59%	39,43	38,76	39,565	38,93
07/12/2022	189.914	1,14%	38,87	38,6777	39,6361	39,16
06/12/2022	230.708	0,42%	38,58	38,47	38,8025	38,72
05/12/2022	302.782	-2,90%	38,74	38,465	39,15	38,56
02/12/2022	693.690	1,79%	38,86	38,80	40,00	39,74
01/12/2022	263.507	-0,64%	39,555	38,81	39,8016	39,04
30/11/2022	510.403	0,67%	38,49	38,07	39,415	39,29
29/11/2022	505.463	2,60%	38,20	38,20	39,18	39,03
28/11/2022	318.701	-1,42%	39,075	38,0242	39,215	38,10
25/11/2022	297.272	0,13%	39,075	38,655	39,02	38,93
24/11/2022	277.562	-0,44%	39,075	38,445	39,14	38,88
23/11/2022	277.562	-0,44%	39,075	38,445	39,14	38,88
22/11/2022	208.063	-0,33%	39,18	38,83	39,31	39,05
21/11/2022	317.630	1,08%	38,92	38,665	39,32	39,18
18/11/2022	386.003	1,41%	38,95	38,585	39,23	38,95
17/11/2022	205.382	-3,90%	38,34	38,01	38,405	38,41
16/11/2022	302.000	-0,42%	39,64	38,39	39,54	38,44
15/11/2022	231.715	-0,38%	39,89	39,23	39,9883	39,57
14/11/2022	87.815	-3,17%	39,73	39,28	40,17	39,72
11/11/2022	128.019	1,89%	39,73	39,235	40,505	40,39
10/11/2022	158.671	3,31%	38,32	38,79	39,71	39,64
09/11/2022	61.876	-4,08%	38,32	38,24	39,01	38,37
08/11/2022	77.213	-1,49%	38,38	37,895	38,74	38,31
07/11/2022	81.064	-0,13%	39,26	38,185	39,3104	38,88
04/11/2022	83.594	1,89%	38,46	38,26	39,515	38,82
03/11/2022	63.927	-3,08%	38,01	37,115	38,46	38,10
02/11/2022	107.374	-4,09%	38,18	38,07	38,92	38,27
01/11/2022	128.252	-1,14%	39,11	38,02	39,15	38,23
31/10/2022	121.419	-1,30%	39,11	38,48	39,37	38,67
28/10/2022	121.214	-0,38%	38,70	37,79	39,26	39,17
27/10/2022	57.605	0,33%	39,50	39,12	40,00	39,32
26/10/2022	58.599	-0,79%	39,23	38,685	39,45	39,19
25/10/2022	68.756	1,44%	38,25	38,30	39,385	38,76
24/10/2022	63.157	0,39%	38,22	37,955	38,61	38,21
21/10/2022	76.608	0,79%	37,81	37,24	38,45	38,11
20/10/2022	42.392	-0,58%	38,01	37,675	38,185	37,80
19/10/2022	45.009	-0,08%	37,74	37,7436	38,35	38,07
18/10/2022	59.050	-0,05%	38,33	37,82	38,59	38,08
17/10/2022	59.381	2,78%	37,21	37,1636	38,17	37,76
14/10/2022	59.105	-2,08%	36,12	36,57	37,49	36,30
13/10/2022	78.709	-0,75%	36,12	35,95	37,20	37,07
12/10/2022	87.433	0,99%	36,24	35,87	36,8159	36,64
11/10/2022	86.408	-0,06%	36,55	35,68	36,55	36,28
10/10/2022	69.439	0,14%	36,30	36,25	36,80	36,30
07/10/2022	85.703	-2,01%	36,49	35,91	36,89	36,24
06/10/2022	54.855	-2,98%	38,30	36,33	38,30	36,46
05/10/2022	83.935	-3,64%	37,56	36,75	37,84	37,58
04/10/2022	63.130	1,61%	37,38	37,38	38,5625	37,98
03/10/2022	110.378	-0,19%	37,60	36,94	37,94	37,38
30/09/2022	130.783	2,58%	36,91	36,7176	37,65	37,45
29/09/2022	106.765	-1,85%	36,90	35,52	36,91	36,52
28/09/2022	89.651	2,40%	36,17	36,1865	37,42	37,18
27/09/2022	75.542	-1,28%	39,03	36,145	37,10	36,30
26/09/2022	140.449	-4,52%	39,03	36,1601	38,25	36,77
23/09/2022	90.853	-2,56%	39,03	38,17	39,36	38,51
22/09/2022	88.511	-1,50%	40,16	38,9663	40,0988	39,52
21/09/2022	171.206	-2,10%	41,16	40,08	41,48	40,12
20/09/2022	199.229	-2,35%	41,70	40,85	41,74	41,17
19/09/2022	74.857	-0,02%	41,85	41,45	42,19	42,16
16/09/2022	131.851	-0,75%	42,41	41,44	42,52	42,16
15/09/2022	65.687	-1,42%	43,12	42,39	43,505	42,49
14/09/2022	131.136	-2,88%	44,42	42,65	44,4093	43,10
13/09/2022	65.330	-1,07%	44,43	44,165	44,77	44,38
12/09/2022	63.708	1,26%	44,43	44,3612	45,08	44,86
09/09/2022	51.704	-1,09%	43,94	43,91	44,56	43,47
08/09/2022	47.387	-0,95%	44,02	43,918	44,48	43,95
07/09/2022	69.112	1,53%	43,76	43,82	44,49	44,37
06/09/2022	80.194	-0,16%	43,91	43,33	44,08	43,70
05/09/2022	96.013	-1,17%	44,56	43,6629	44,9267	43,77
02/09/2022	96.013	-1,17%	44,56	43,6629	44,9267	43,77
01/09/2022	105.323	-1,23%	44,99	43,97	45,17	44,34
31/08/2022	86.668	-0,55%	45,19	44,605	45,32	44,89
30/08/2022	118.218	0,85%	44,84	44,755	45,315	45,14
29/08/2022	90.964	-0,05%	44,52	44,2132	45,05	44,75
26/08/2022	102.587	-0,47%	44,75	44,32	45,49	44,77
25/08/2022	50.292	1,35%	44,31	44,1118	44,99	44,98
24/08/2022	40.933	0,57%	44,10	44,1118	44,64	44,3926
23/08/2022	98.143	-1,30%	44,69	43,6401	44,73	44,14
22/08/2022	121.214	0,00%	44,44	44,20	44,842	44,76
19/08/2022	79.311	1,51%	44,30	44,23	45,06	44,95
18/08/2022	100.384	-1,09%	44,68	44,20	45,35	44,29
17/08/2022	116.479	1,02%	44,42	43,76	44,88	44,75
16/08/2022	125.497	-0,47%	44,42	44,20	44,62	44,35
15/08/2022	81.471	0,38%	44,26	43,917	44,57	44,57
12/08/2022	113.412	0,94%	43,55	43,47	44,515	43,89