Italia markets open in 5 hours 42 minutes

LTC Properties, Inc. (LTC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,50+0,40 (+1,21%)
Alla chiusura: 04:00PM EDT
33,51 +0,01 (+0,03%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202433,0233,8532,9633,5033,50344.786
30 apr 202432,9533,5032,5833,1033,10387.300
29 apr 202432,6432,8432,4632,4932,49278.000
26 apr 202432,2932,6632,2732,5632,56213.300
25 apr 202432,0932,3032,0032,1832,18195.400
24 apr 202432,0032,2531,8432,2332,23180.100
23 apr 202431,9232,2331,8932,1232,12156.000
22 apr 202431,8432,0431,7031,9331,93202.600
19 apr 202431,2431,8931,2431,8031,80388.200
19 apr 20240.19 Dividendo
18 apr 202431,6131,8631,5731,6831,49213.600
17 apr 202431,5031,7031,2831,5931,40152.500
16 apr 202431,3931,6331,2831,3131,12153.000
15 apr 202431,7531,7531,2931,5631,37192.800
12 apr 202431,8231,8831,4531,6231,43388.700
11 apr 202431,5631,9331,4031,9331,74291.500
10 apr 202432,2832,3231,1431,3431,15389.100
09 apr 202432,1732,7332,1732,7232,52394.900
08 apr 202431,9632,1831,8532,1231,93241.400
05 apr 202431,5032,0731,3931,9131,72352.700
04 apr 202431,8732,0731,3631,5031,31229.600
03 apr 202431,7031,8131,5231,6031,41240.800
02 apr 202432,2032,2031,6331,7131,52335.900
01 apr 202432,6232,6232,2632,3232,13328.000
28 mar 202432,6132,7632,3632,5132,32670.200
27 mar 202432,4432,5232,3532,4832,29356.500
26 mar 202432,7132,7532,1732,2032,01366.600
25 mar 202432,6232,7332,5332,5732,37303.300
22 mar 202433,0033,0632,4832,5732,37334.100
21 mar 202432,7232,9432,5732,8832,68230.100
20 mar 202432,0732,5932,0232,5832,38221.600
20 mar 20240.19 Dividendo
19 mar 202432,2432,5531,9932,4632,08258.200
18 mar 202432,2332,4632,1532,2531,87250.700
15 mar 202431,7532,2231,7532,1931,81515.600
14 mar 202432,2332,2731,8432,0431,66258.000
13 mar 202432,2832,5732,2832,3832,00319.900
12 mar 202432,0432,3332,0032,3131,93171.100
11 mar 202432,3132,3432,1032,2131,83137.500
08 mar 202432,1232,2732,0232,2631,88229.200
07 mar 202431,9331,9931,7631,8831,50240.700
06 mar 202431,8232,0331,7031,7231,35304.500
05 mar 202431,8231,9831,6631,7331,36200.900
04 mar 202431,4631,9131,2831,9131,53292.100
01 mar 202431,4031,6831,2531,4631,09290.800
29 feb 202431,9031,9031,3831,4631,09448.300
28 feb 202431,5031,9431,4731,6131,24362.600
27 feb 202431,6431,8431,6031,6931,32308.100
26 feb 202431,7331,9131,3931,4331,06342.100
23 feb 202432,1432,1831,8431,8431,46199.000
22 feb 202432,0632,1631,8732,1131,73242.100
21 feb 202431,9732,3431,8232,2131,83256.400
20 feb 202431,2332,2631,2031,9231,54363.500
20 feb 20240.19 Dividendo
16 feb 202430,9231,6630,5931,5130,95437.200
15 feb 202431,1031,5031,1031,4730,91243.400
14 feb 202430,9431,1330,7730,9830,43224.200
13 feb 202430,5730,8630,3530,7230,17570.000
12 feb 202431,1031,3831,0331,2230,67379.700
09 feb 202430,5931,0330,4231,0330,48260.900
08 feb 202430,3030,7330,3030,6430,10279.300
07 feb 202430,5030,6130,3030,3129,77251.400
06 feb 202430,5030,7530,4330,5229,98290.200
05 feb 202430,7730,7730,5030,5029,96275.100
02 feb 202431,1331,2330,6630,9530,40276.300
01 feb 202431,2231,5130,9531,4730,91274.000
31 gen 202432,1032,1331,1631,1730,62541.300
30 gen 202432,0332,1431,7432,0431,47198.600
29 gen 202431,9632,2331,8432,1431,57227.300
26 gen 202432,0332,1431,8031,9931,42241.900
25 gen 202431,9232,0731,6931,8431,27217.800
24 gen 202432,0932,1431,4331,5030,94254.300
23 gen 202432,1732,1931,6731,8331,26172.100
22 gen 202431,9532,1931,8431,9931,42252.300
22 gen 20240.19 Dividendo
19 gen 202431,8532,0931,5532,0531,29301.200
18 gen 202432,0032,1631,4131,6730,92355.300
17 gen 202432,7032,9831,8031,8931,14316.100
16 gen 202432,8533,1532,8232,9532,17315.000
12 gen 202432,7732,9632,6732,9532,17228.700
11 gen 202432,2932,5132,1832,5131,74206.500
10 gen 202432,0732,4432,0632,3831,62160.500
09 gen 202431,9232,2931,8532,0931,33307.000
08 gen 202431,8532,1031,7732,0531,29301.100
05 gen 202431,9332,1431,7431,7731,02268.500
04 gen 202432,1432,1932,0032,1331,37298.800
03 gen 202432,2132,3231,8431,9831,23327.300
02 gen 202432,0132,4132,0132,2731,51355.900
29 dic 202332,5832,6232,1132,1231,36265.600
28 dic 202332,5332,7832,5232,6831,91213.600
27 dic 202332,4332,6232,3832,5531,78204.200
26 dic 202332,5632,6832,3832,4231,65191.400
22 dic 202332,7532,9832,5132,5431,77241.900
21 dic 202332,9432,9432,4232,5531,78318.600
20 dic 202332,9433,3232,7332,7431,97412.500
20 dic 20230.19 Dividendo
19 dic 202333,0833,3732,9533,1532,18382.300
18 dic 202333,4533,4932,9732,9732,01321.200
15 dic 202333,7034,0333,3433,3832,41984.600
14 dic 202333,9434,4733,7533,9232,93394.800
*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...