Italia markets close in 6 hours 28 minutes

Ladder Capital Corp (LADR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,15+0,10 (+0,90%)
Alla chiusura: 04:00PM EDT
11,12 -0,03 (-0,27%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202411,1511,2011,1011,1511,15284.100
03 mag 202411,1911,2711,0011,0511,05344.400
02 mag 202411,0111,0810,9011,0311,03544.800
01 mag 202410,7811,0810,7810,9010,90458.300
30 apr 202410,8410,9410,7310,7310,73741.700
29 apr 202411,0811,1510,8710,9110,91665.500
26 apr 202410,7811,0510,7811,0011,00670.700
25 apr 202410,5010,9710,5010,8010,801.281.800
24 apr 202410,5710,5910,4310,5010,50742.600
23 apr 202410,4710,6710,4710,6610,66333.200
22 apr 202410,5410,5910,4810,5210,52287.400
19 apr 202410,3110,4910,3010,4810,48473.400
18 apr 202410,3010,3910,2610,3110,31469.000
17 apr 202410,3110,3510,2110,2510,25682.700
16 apr 202410,3110,3710,2110,2610,26658.800
15 apr 202410,5710,6410,3110,3910,39576.300
12 apr 202410,5710,6510,5010,5110,51340.400
11 apr 202410,5310,6710,4410,6410,64587.400
10 apr 202410,7310,8210,4110,4510,45898.500
09 apr 202410,8511,0310,7811,0111,01576.900
08 apr 202410,9110,9410,8210,8210,82290.100
05 apr 202410,7610,9010,6810,8610,86654.900
04 apr 202411,0011,0310,7710,7810,78405.100
03 apr 202410,8110,9410,7610,8810,88415.600
02 apr 202410,8410,9310,7210,8410,84658.000
01 apr 202411,1311,1310,8910,9310,93651.700
28 mar 202410,9611,1410,9611,1311,13528.800
27 mar 202410,7910,9710,7210,9710,97515.800
27 mar 20240.23 Dividendo
26 mar 202411,1711,1710,8910,9310,70470.100
25 mar 202411,1311,2111,0411,0610,83409.300
22 mar 202411,3011,3311,0211,0510,82435.300
21 mar 202411,1811,3211,1611,2911,05625.100
20 mar 202410,9311,2410,9011,1710,93452.000
19 mar 202410,8710,9610,8310,9310,70430.400
18 mar 202410,9711,0210,8810,9010,67497.900
15 mar 202410,7411,0310,7411,0110,781.045.800
14 mar 202410,9410,9710,7610,8110,58580.100
13 mar 202411,0311,1210,9310,9710,74824.000
12 mar 202410,9811,0610,9011,0510,82438.600
11 mar 202410,9211,0310,8910,9710,74359.400
08 mar 202410,9911,1110,8910,9410,71562.000
07 mar 202410,7910,9410,7910,9010,67606.300
06 mar 202410,8510,8610,7310,7810,55406.500
05 mar 202410,7010,8310,7010,7610,53655.700
04 mar 202410,7910,7910,6510,6810,46823.200
01 mar 202410,8310,9010,7210,8310,60896.600
29 feb 202410,5910,8510,5610,8110,581.154.600
28 feb 202410,4410,5210,3710,4510,23352.700
27 feb 202410,6110,6610,4210,5010,28403.200
26 feb 202410,5410,7210,5010,5310,31721.200
23 feb 202410,6210,7110,5510,6110,39374.400
22 feb 202410,5710,6210,5110,6010,38475.100
21 feb 202410,5010,5910,4510,5810,36488.100
20 feb 202410,5910,6710,5110,5310,31577.200
16 feb 202410,6510,7910,5810,7010,47594.200
15 feb 202410,5110,8610,5110,7710,54801.800
14 feb 202410,3210,4810,2910,4410,22749.400
13 feb 202410,3810,4010,1010,189,97921.300
12 feb 202410,6410,7810,6410,6410,42971.100
09 feb 202410,5510,7110,4310,6710,451.166.800
08 feb 202410,4510,8310,4210,6710,451.246.500
07 feb 202410,7610,7610,4310,5810,361.158.900
06 feb 202410,7710,8610,6910,7710,54505.500
05 feb 202410,6810,8710,5610,8010,571.144.400
02 feb 202410,8910,9110,7710,7910,56533.200
01 feb 202410,9911,1210,8011,0710,84703.500
31 gen 202411,3911,4410,9310,9310,70670.400
30 gen 202411,5211,5711,3811,4111,17494.000
29 gen 202411,4811,6111,4511,5611,32391.900
26 gen 202411,5211,5711,4711,5011,26332.500
25 gen 202411,5111,5811,3111,4411,20659.400
24 gen 202411,6011,6011,3511,3611,12342.600
23 gen 202411,5211,6011,4311,4911,25345.700
22 gen 202411,5211,6111,4111,4711,23360.600
19 gen 202411,4611,4811,2411,4311,19630.800
18 gen 202411,2211,3411,1011,3311,09627.100
17 gen 202411,0311,2311,0311,1810,94561.400
16 gen 202411,1911,2411,0811,2210,98758.700
12 gen 202411,4611,5011,2511,2811,04467.900
11 gen 202411,4911,4911,2711,3111,07585.100
10 gen 202411,3311,5311,3311,5311,29745.900
09 gen 202411,3011,3611,1811,2811,042.163.500
08 gen 202411,3211,4611,2611,4411,20617.400
05 gen 202411,1911,4311,1511,3011,06496.700
04 gen 202411,2511,3411,2011,2310,99464.200
03 gen 202411,2811,3811,1311,2310,99693.200
02 gen 202411,4111,5611,3311,3711,131.305.400
29 dic 202311,6711,6711,4911,5111,27643.200
28 dic 202311,6311,7411,6011,6511,40557.500
28 dic 20230.23 Dividendo
27 dic 202311,9311,9711,8711,9211,44541.300
26 dic 202311,8812,0011,8311,9511,47342.400
22 dic 202311,8711,9511,7611,8111,34459.300
21 dic 202311,7511,8411,6811,8411,37522.600
20 dic 202311,6211,9311,5811,6711,20922.000
19 dic 202311,4811,6911,4811,6411,18636.700
18 dic 202311,4311,5711,3511,4611,00713.000
15 dic 202311,5911,5911,3011,3910,941.441.100
14 dic 202311,7311,9211,4611,5911,131.294.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...