LTC Properties Inc (REIT) (LTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,35%	34,62	34,58	34,75	34,76
17/05/2024	54.635	0,35%	34,62	34,58	34,75	34,76
16/05/2024	76.181	0,26%	34,64	34,4332	34,75	34,64
15/05/2024	66.654	-0,23%	34,96	34,42	34,9413	34,54
14/05/2024	96.959	1,08%	34,48	34,3913	34,66	34,62
13/05/2024	71.629	0,56%	33,71	34,13	34,38	34,25
10/05/2024	66.902	-0,09%	33,71	33,8901	34,20	34,06
09/05/2024	107.642	1,34%	33,71	33,71	34,19	34,09
08/05/2024	50.568	0,18%	33,46	33,37	33,68	33,64
07/05/2024	162.214	0,90%	33,42	33,43	33,64	33,58
06/05/2024	72.499	-0,51%	33,45	33,27	33,50	33,28
03/05/2024	116.903	-0,48%	33,80	33,17	33,8275	33,45
02/05/2024	106.010	0,33%	33,80	33,56	33,94	33,61
01/05/2024	132.557	1,21%	33,095	32,975	33,85	33,50
30/04/2024	137.482	1,87%	32,62	32,58	33,50	33,099
29/04/2024	134.040	-0,22%	32,75	32,46	32,84	32,49
26/04/2024	82.331	1,18%	32,29	32,2732	32,65	32,56
25/04/2024	75.716	-0,16%	32,11	32,00	32,30	32,18
24/04/2024	57.056	0,34%	32,01	31,90	32,25	32,23
23/04/2024	64.375	0,60%	31,86	31,89	32,23	32,12
22/04/2024	63.941	0,41%	31,84	31,70	32,04	31,93
19/04/2024	93.972	0,98%	31,37	31,24	31,89	31,80
18/04/2024	68.400	0,29%	31,63	31,57	31,86	31,68
17/04/2024	55.982	0,89%	31,48	31,275	31,70	31,59
16/04/2024	59.625	-0,79%	31,70	31,28	31,63	31,31
15/04/2024	73.702	-0,19%	31,70	31,29	31,71	31,56
12/04/2024	90.591	-0,97%	31,81	31,46	31,88	31,62
11/04/2024	109.170	1,88%	31,40	31,42	31,92	31,93
10/04/2024	159.336	-4,22%	32,11	31,142	32,29	31,34
09/04/2024	206.835	1,87%	32,27	32,1801	32,725	32,72
08/04/2024	108.241	0,66%	31,94	31,85	32,18	32,12
05/04/2024	124.193	1,30%	31,39	31,43	32,065	31,91
04/04/2024	92.476	-0,32%	31,83	31,36	32,0688	31,50
03/04/2024	91.663	-0,35%	31,65	31,52	31,81	31,60
02/04/2024	135.819	-1,89%	32,20	31,63	32,615	31,71
01/04/2024	134.535	-0,58%	32,66	32,2301	32,615	32,32
28/03/2024	263.529	0,09%	32,47	32,40	32,755	32,51
27/03/2024	133.055	0,78%	32,47	32,35	32,5125	32,45
26/03/2024	85.393	-1,14%	32,73	32,18	32,72	32,20
25/03/2024	104.757	0,00%	32,73	32,535	32,72	32,57
22/03/2024	128.226	-0,94%	32,97	32,495	33,055	32,57
21/03/2024	100.823	0,92%	32,72	32,57	32,9403	32,88
20/03/2024	93.363	0,96%	32,11	32,0173	32,585	32,58
19/03/2024	107.499	0,65%	32,27	32,00	32,55	32,46
18/03/2024	84.722	0,19%	32,20	32,175	32,4606	32,25
15/03/2024	99.962	0,47%	32,03	31,79	32,219	32,19
14/03/2024	95.719	-1,05%	32,40	31,835	32,27	32,04
13/03/2024	74.282	0,22%	32,40	32,3682	32,57	32,38
12/03/2024	73.924	0,31%	32,07	32,00	32,33	32,31
11/03/2024	60.637	-0,16%	32,06	32,10	32,32	32,21
08/03/2024	83.497	1,19%	32,06	32,042	32,245	32,26
07/03/2024	71.450	0,50%	31,80	31,76	31,985	31,88
06/03/2024	66.269	-0,03%	31,80	31,70	32,03	31,72
05/03/2024	90.339	-0,56%	31,89	31,661	31,95	31,73
04/03/2024	106.165	1,43%	31,45	31,28	31,90	31,91
01/03/2024	85.250	0,00%	31,90	31,25	31,6599	31,46
29/02/2024	97.770	-0,48%	31,90	31,39	31,87	31,46
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