LTC Properties Inc (REIT) (LTC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 06/02/2025 |
113.812 |
-0,61%
|
34,67
|
34,26
|
34,89
|
34,39
|
| 05/02/2025 |
109.674 |
0,73%
|
34,68
|
34,54
|
34,9399
|
34,60
|
| 04/02/2025 |
201.021 |
-0,55%
|
34,30
|
34,15
|
34,47
|
34,35
|
| 03/02/2025 |
174.997 |
0,41%
|
34,155
|
33,92
|
34,63
|
34,54
|
| 31/01/2025 |
121.412 |
0,50%
|
34,09
|
34,00
|
34,485
|
34,40
|
| 30/01/2025 |
106.188 |
1,24%
|
34,47
|
34,01
|
34,465
|
34,23
|
| 29/01/2025 |
126.308 |
-1,70%
|
34,47
|
33,57
|
34,6775
|
33,81
|
| 28/01/2025 |
192.126 |
-0,69%
|
34,55
|
34,384
|
35,06
|
34,67
|
| 27/01/2025 |
261.067 |
1,54%
|
34,55
|
34,465
|
35,30
|
34,91
|
| 24/01/2025 |
175.747 |
0,76%
|
34,11
|
33,87
|
34,65
|
34,38
|
| 22/01/2025 |
191.145 |
-2,77%
|
35,09
|
34,10
|
35,25
|
34,12
|
| 21/01/2025 |
110.765 |
0,74%
|
35,13
|
35,095
|
35,59
|
35,36
|
| 20/01/2025 |
88.532 |
0,00%
|
34,99
|
34,88
|
35,19
|
34,93
|
| 17/01/2025 |
153.968 |
0,35%
|
34,88
|
34,86
|
35,2908
|
35,2908
|
| 16/01/2025 |
118.103 |
1,40%
|
34,475
|
34,29
|
34,955
|
34,81
|
| 15/01/2025 |
96.571 |
0,44%
|
34,09
|
34,15
|
34,78
|
34,33
|
| 14/01/2025 |
88.967 |
0,41%
|
33,36
|
33,88
|
34,28
|
34,18
|
| 13/01/2025 |
102.997 |
1,61%
|
33,84
|
33,265
|
34,04
|
34,04
|
| 10/01/2025 |
144.675 |
-2,16%
|
33,99
|
32,94
|
33,94
|
33,50
|
| 09/01/2025 |
82.963 |
-0,38%
|
33,99
|
33,715
|
34,345
|
34,24
|
| 08/01/2025 |
80.340 |
0,29%
|
34,25
|
33,77
|
34,345
|
34,23
|
| 07/01/2025 |
172.974 |
2,03%
|
34,25
|
33,48
|
34,23
|
34,14
|
| 06/01/2025 |
206.568 |
-2,36%
|
34,03
|
33,345
|
34,24
|
33,46
|
| 03/01/2025 |
98.548 |
0,71%
|
34,05
|
33,91
|
34,38
|
34,27
|
| 02/01/2025 |
107.559 |
-1,51%
|
34,66
|
33,96
|
34,67
|
34,03
|
| 31/12/2024 |
0 |
0,32%
|
34,66
|
34,40
|
34,77
|
34,55
|
| 30/12/2024 |
80.184 |
0,06%
|
34,32
|
34,06
|
34,56
|
34,56
|
| 27/12/2024 |
68.220 |
-0,78%
|
34,69
|
34,27
|
34,8504
|
34,42
|
| 26/12/2024 |
77.523 |
-0,12%
|
34,33
|
34,555
|
34,9136
|
34,69
|
| 24/12/2024 |
0 |
1,74%
|
34,43
|
34,33
|
34,78
|
34,73
|
| 23/12/2024 |
185.569 |
-1,15%
|
34,46
|
34,38
|
35,00
|
34,49
|
| 20/12/2024 |
224.575 |
0,80%
|
35,43
|
34,635
|
35,49
|
34,89
|
| 19/12/2024 |
133.640 |
-1,69%
|
35,43
|
34,81
|
35,81
|
34,81
|
| 18/12/2024 |
0 |
-3,01%
|
36,50
|
35,19
|
36,69
|
35,41
|
| 17/12/2024 |
165.233 |
0,28%
|
36,32
|
36,2239
|
36,68
|
36,51
|
| 16/12/2024 |
153.698 |
-1,99%
|
37,01
|
36,275
|
37,22
|
36,41
|
| 13/12/2024 |
109.584 |
0,90%
|
36,95
|
33,97
|
37,22
|
37,15
|
| 12/12/2024 |
101.401 |
-0,76%
|
37,28
|
36,67
|
37,56
|
36,82
|
| 11/12/2024 |
100.958 |
-1,54%
|
37,56
|
37,07
|
37,76
|
37,10
|
| 10/12/2024 |
82.863 |
0,70%
|
37,40
|
37,2095
|
37,945
|
37,68
|
| 09/12/2024 |
118.040 |
-0,80%
|
37,665
|
37,39
|
38,055
|
37,42
|
| 06/12/2024 |
68.592 |
-0,50%
|
37,935
|
37,46
|
38,105
|
37,73
|
| 05/12/2024 |
74.305 |
-0,45%
|
37,90
|
37,8301
|
38,09
|
37,92
|
| 04/12/2024 |
82.907 |
-0,03%
|
38,10
|
37,87
|
38,20
|
38,09
|
| 03/12/2024 |
78.866 |
0,05%
|
38,10
|
37,71
|
38,26
|
38,10
|
| 02/12/2024 |
128.482 |
-1,27%
|
38,50
|
37,9444
|
38,69
|
38,10
|
| 29/11/2024 |
79.007 |
0,90%
|
38,95
|
38,10
|
39,25
|
38,59
|
| 28/11/2024 |
93.668 |
0,98%
|
39,29
|
38,70
|
39,29
|
38,70
|
| 27/11/2024 |
89.706 |
-0,54%
|
38,54
|
38,43
|
39,57
|
39,29
|
| 26/11/2024 |
169.647 |
1,25%
|
38,86
|
38,41
|
39,395
|
38,91
|
| 25/11/2024 |
108.674 |
-1,13%
|
39,39
|
38,43
|
39,395
|
38,43
|
| 22/11/2024 |
90.541 |
0,44%
|
38,18
|
38,15
|
39,15
|
38,87
|
| 21/11/2024 |
115.678 |
1,36%
|
38,31
|
38,01
|
38,76
|
38,70
|
| 20/11/2024 |
59.888 |
-0,52%
|
38,10
|
37,905
|
38,77
|
38,18
|
| 19/11/2024 |
71.432 |
1,37%
|
38,22
|
37,50
|
38,61
|
38,57
|
| 18/11/2024 |
177.460 |
-0,39%
|
39,72
|
37,6168
|
39,72
|
38,05
|
| 15/11/2024 |
155.026 |
0,11%
|
38,43
|
37,80
|
38,7699
|
38,20
|
| 14/11/2024 |
118.382 |
-1,14%
|
39,405
|
37,845
|
39,695
|
38,16
|
| 13/11/2024 |
106.489 |
-1,86%
|
39,40
|
38,60
|
39,89
|
38,60
|
| 12/11/2024 |
94.053 |
-0,28%
|
39,29
|
38,6111
|
39,89
|
39,33
|
| 11/11/2024 |
116.167 |
0,41%
|
39,29
|
38,6111
|
39,45
|
39,44
|
| 08/11/2024 |
216.429 |
1,47%
|
38,02
|
37,88
|
39,67
|
39,28
|
| 07/11/2024 |
86.561 |
2,06%
|
38,23
|
37,5201
|
38,87
|
38,71
|
| 06/11/2024 |
199.398 |
-0,03%
|
37,56
|
37,47
|
38,56
|
37,93
|
| 05/11/2024 |
87.477 |
%
|
37,56
|
37,5693
|
37,96
|
37,94
|
| 04/11/2024 |
74.453 |
%
|
37,56
|
37,5693
|
38,3425
|
37,75
|
| 01/11/2024 |
93.401 |
%
|
38,485
|
37,28
|
38,59
|
37,30
|
| 31/10/2024 |
167.081 |
%
|
38,98
|
38,16
|
39,6376
|
38,20
|
| 30/10/2024 |
168.121 |
%
|
38,00
|
37,7904
|
39,261
|
39,00
|
| 29/10/2024 |
236.176 |
%
|
36,035
|
35,97
|
38,085
|
38,11
|
| 25/10/2024 |
67.236 |
%
|
35,97
|
35,465
|
36,01
|
35,48
|
| 24/10/2024 |
76.560 |
%
|
35,94
|
35,695
|
36,134
|
35,79
|
| 23/10/2024 |
74.973 |
%
|
35,60
|
35,60
|
35,96
|
35,94
|
| 22/10/2024 |
98.729 |
%
|
35,67
|
35,59
|
36,27
|
36,02
|
| 21/10/2024 |
97.155 |
%
|
36,44
|
35,59
|
36,27
|
35,64
|
| 18/10/2024 |
98.407 |
%
|
36,44
|
36,05
|
36,48
|
36,11
|
| 17/10/2024 |
91.151 |
%
|
35,90
|
36,15
|
36,57
|
36,26
|
| 16/10/2024 |
94.487 |
%
|
35,90
|
35,84
|
36,63
|
36,49
|
| 15/10/2024 |
78.927 |
%
|
35,73
|
35,61
|
36,0699
|
35,84
|
| 14/10/2024 |
75.784 |
%
|
35,58
|
35,555
|
35,83
|
35,61
|
| 11/10/2024 |
66.060 |
%
|
35,56
|
35,44
|
35,75
|
35,58
|
| 10/10/2024 |
104.928 |
%
|
35,47
|
35,295
|
35,58
|
35,36
|
| 09/10/2024 |
81.132 |
%
|
35,76
|
35,44
|
35,825
|
35,68
|
| 08/10/2024 |
127.570 |
%
|
36,33
|
35,2501
|
36,16
|
35,69
|
| 07/10/2024 |
98.925 |
%
|
35,89
|
35,7024
|
36,16
|
36,11
|
| 04/10/2024 |
84.949 |
%
|
35,91
|
35,5696
|
36,00
|
35,84
|
| 03/10/2024 |
80.482 |
%
|
36,00
|
35,719
|
36,06
|
35,91
|
| 02/10/2024 |
81.763 |
%
|
36,35
|
36,115
|
36,72
|
36,18
|
| 01/10/2024 |
56.401 |
%
|
36,70
|
36,4873
|
36,93
|
36,57
|
| 30/09/2024 |
102.204 |
%
|
36,77
|
36,395
|
36,785
|
36,69
|
| 27/09/2024 |
76.177 |
%
|
36,64
|
36,42
|
36,92
|
36,62
|
| 26/09/2024 |
102.344 |
%
|
36,95
|
36,3608
|
37,072
|
36,45
|
| 25/09/2024 |
81.209 |
%
|
36,91
|
36,815
|
37,225
|
37,00
|
| 24/09/2024 |
81.921 |
%
|
36,76
|
36,6053
|
37,05
|
36,88
|
| 23/09/2024 |
85.443 |
%
|
36,16
|
36,03
|
36,77
|
36,76
|
| 20/09/2024 |
225.885 |
%
|
35,98
|
35,81
|
36,2368
|
36,00
|
| 19/09/2024 |
210.858 |
%
|
37,46
|
36,31
|
37,435
|
36,50
|
| 18/09/2024 |
99.613 |
%
|
37,26
|
37,26
|
38,11
|
37,27
|
| 17/09/2024 |
96.421 |
%
|
37,97
|
37,28
|
38,11
|
37,27
|
| 16/09/2024 |
89.368 |
%
|
37,725
|
37,55
|
37,8759
|
37,74
|
