Italia markets close in 44 minutes
FTSE MIB
33.913,89 -382,42 (-1,12%) Dow Jones
38.248,88 -137,21 (-0,36%) Nasdaq
15.948,79 -34,29 (-0,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,02 -1,61 (-1,95%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
LTC Properties, Inc. (LTP.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:54PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 30,16 | 31,24 | 30,16 | 31,24 | 31,24 | 1 |
| 29 apr 2024 | 30,14 | 30,46 | 30,14 | 30,46 | 30,46 | - |
| 26 apr 2024 | 29,76 | 30,30 | 29,76 | 30,30 | 30,30 | 161 |
| 25 apr 2024 | 29,88 | 30,26 | 29,80 | 29,82 | 29,82 | 192 |
| 24 apr 2024 | 29,82 | 30,22 | 29,64 | 30,22 | 30,22 | 63 |
| 23 apr 2024 | 29,80 | 29,80 | 29,76 | 29,76 | 29,76 | 41 |
| 22 apr 2024 | 29,60 | 29,86 | 29,60 | 29,86 | 29,86 | - |
| 19 apr 2024 | 29,60 | 30,32 | 29,20 | 29,70 | 29,70 | 303 |
| 19 apr 2024 | 0.19 Dividendo | |||||
| 18 apr 2024 | 29,36 | 29,62 | 29,36 | 29,62 | 29,43 | - |
| 17 apr 2024 | 29,32 | 30,40 | 29,26 | 29,70 | 29,51 | 63 |
| 16 apr 2024 | 29,54 | 30,34 | 29,32 | 29,40 | 29,21 | 79 |
| 15 apr 2024 | 29,92 | 29,94 | 29,42 | 29,60 | 29,41 | 250 |
| 12 apr 2024 | 29,60 | 29,78 | 29,52 | 29,52 | 29,33 | - |
| 11 apr 2024 | 29,00 | 29,52 | 29,00 | 29,52 | 29,33 | 10 |
| 10 apr 2024 | 29,94 | 30,58 | 28,82 | 29,04 | 28,85 | 10 |
| 09 apr 2024 | 29,40 | 29,94 | 29,40 | 29,94 | 29,75 | 1.001 |
| 08 apr 2024 | 29,24 | 29,70 | 29,24 | 29,40 | 29,21 | 176 |
| 05 apr 2024 | 28,90 | 29,66 | 28,90 | 29,34 | 29,15 | 424 |
| 04 apr 2024 | 29,36 | 29,48 | 28,90 | 28,90 | 28,71 | 90 |
| 03 apr 2024 | 29,30 | 29,50 | 29,04 | 29,06 | 28,87 | 1.035 |
| 02 apr 2024 | 29,90 | 29,90 | 29,30 | 29,30 | 29,11 | - |
| 28 mar 2024 | 30,25 | 30,50 | 30,10 | 30,10 | 29,91 | 63 |
| 27 mar 2024 | 29,50 | 30,35 | 29,50 | 29,80 | 29,61 | 65 |
| 26 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,61 | - |
| 25 mar 2024 | 29,90 | 30,00 | 29,90 | 30,00 | 29,81 | - |
| 22 mar 2024 | 30,15 | 30,25 | 30,15 | 30,25 | 30,06 | - |
| 21 mar 2024 | 29,55 | 30,35 | 29,55 | 30,15 | 29,96 | 374 |
| 20 mar 2024 | 29,65 | 29,65 | 29,05 | 29,50 | 29,31 | 129 |
| 20 mar 2024 | 0.19 Dividendo | |||||
| 19 mar 2024 | 29,45 | 29,80 | 29,30 | 29,75 | 29,37 | - |
| 18 mar 2024 | 29,35 | 29,65 | 29,35 | 29,55 | 29,17 | 40 |
| 15 mar 2024 | 29,25 | 29,50 | 29,10 | 29,40 | 29,02 | 100 |
| 14 mar 2024 | 29,40 | 29,40 | 29,15 | 29,30 | 28,93 | 210 |
| 13 mar 2024 | 29,35 | 29,60 | 29,35 | 29,45 | 29,07 | - |
| 12 mar 2024 | 29,25 | 29,45 | 29,25 | 29,45 | 29,07 | - |
| 11 mar 2024 | 29,70 | 29,70 | 29,30 | 29,35 | 28,98 | 120 |
| 08 mar 2024 | 28,90 | 29,30 | 28,90 | 29,30 | 28,93 | - |
| 07 mar 2024 | 28,90 | 29,00 | 28,80 | 29,00 | 28,63 | 50 |
| 06 mar 2024 | 29,00 | 29,15 | 28,95 | 29,00 | 28,63 | - |
| 05 mar 2024 | 29,20 | 29,70 | 29,10 | 29,10 | 28,73 | 18 |
| 04 mar 2024 | 29,20 | 29,20 | 28,80 | 29,20 | 28,83 | 3 |
| 01 mar 2024 | 28,90 | 29,15 | 28,75 | 28,85 | 28,48 | 200 |
| 29 feb 2024 | 28,95 | 29,35 | 28,95 | 28,95 | 28,58 | 1 |
| 28 feb 2024 | 29,30 | 29,50 | 29,25 | 29,25 | 28,88 | 29 |
| 27 feb 2024 | 28,75 | 29,15 | 28,75 | 29,05 | 28,68 | - |
| 26 feb 2024 | 29,20 | 29,60 | 29,20 | 29,35 | 28,98 | 128 |
| 23 feb 2024 | 29,45 | 29,45 | 29,35 | 29,35 | 28,98 | - |
| 22 feb 2024 | 29,50 | 30,20 | 29,40 | 29,55 | 29,17 | 1.188 |
| 21 feb 2024 | 29,75 | 29,75 | 29,55 | 29,60 | 29,22 | 11 |
| 20 feb 2024 | 29,05 | 29,50 | 28,95 | 29,35 | 28,98 | 348 |
| 20 feb 2024 | 0.19 Dividendo | |||||
| 19 feb 2024 | 29,60 | 29,60 | 28,60 | 28,60 | 28,05 | 843 |
| 16 feb 2024 | 29,00 | 29,00 | 28,45 | 28,45 | 27,90 | 37 |
| 15 feb 2024 | 28,65 | 29,40 | 28,60 | 29,00 | 28,44 | 120 |
| 14 feb 2024 | 28,45 | 28,65 | 28,45 | 28,65 | 28,10 | 33 |
| 13 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,24 | - |
| 12 feb 2024 | 28,50 | 28,95 | 28,50 | 28,75 | 28,19 | 53 |
| 09 feb 2024 | 28,25 | 29,00 | 28,25 | 29,00 | 28,44 | 175 |
| 08 feb 2024 | 27,90 | 28,50 | 27,90 | 28,50 | 27,95 | 404 |
| 07 feb 2024 | 28,15 | 28,60 | 28,00 | 28,00 | 27,46 | 40 |
| 06 feb 2024 | 28,50 | 28,50 | 28,25 | 28,25 | 27,70 | 100 |
| 05 feb 2024 | 28,50 | 29,55 | 28,50 | 28,70 | 28,15 | 80 |
| 02 feb 2024 | 28,80 | 29,55 | 28,30 | 28,50 | 27,95 | 284 |
| 01 feb 2024 | 29,10 | 29,10 | 28,50 | 28,80 | 28,24 | 501 |
| 31 gen 2024 | 29,45 | 29,45 | 29,30 | 29,30 | 28,73 | 160 |
| 30 gen 2024 | 29,45 | 29,45 | 29,35 | 29,35 | 28,78 | - |
| 29 gen 2024 | 29,30 | 29,60 | 29,30 | 29,60 | 29,03 | 20 |
| 26 gen 2024 | 29,10 | 29,30 | 29,10 | 29,30 | 28,73 | 10 |
| 25 gen 2024 | 28,95 | 29,25 | 28,95 | 29,20 | 28,64 | - |
| 24 gen 2024 | 29,15 | 29,15 | 28,75 | 28,75 | 28,19 | - |
| 23 gen 2024 | 29,25 | 29,25 | 29,15 | 29,20 | 28,64 | - |
| 22 gen 2024 | 29,15 | 29,50 | 29,10 | 29,25 | 28,68 | 10 |
| 22 gen 2024 | 0.19 Dividendo | |||||
| 19 gen 2024 | 29,00 | 29,25 | 29,00 | 29,25 | 28,50 | - |
| 18 gen 2024 | 29,25 | 29,80 | 29,05 | 29,05 | 28,30 | 634 |
| 17 gen 2024 | 30,15 | 30,25 | 30,15 | 30,25 | 29,47 | 21 |
| 16 gen 2024 | 30,05 | 30,20 | 30,05 | 30,20 | 29,42 | - |
| 15 gen 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,33 | - |
| 12 gen 2024 | 29,45 | 30,10 | 29,45 | 30,10 | 29,33 | 32 |
| 11 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,64 | - |
| 10 gen 2024 | 29,30 | 29,30 | 29,25 | 29,30 | 28,55 | - |
| 09 gen 2024 | 29,05 | 29,55 | 29,05 | 29,55 | 28,79 | 50 |
| 08 gen 2024 | 29,10 | 29,25 | 29,00 | 29,25 | 28,50 | 199 |
| 05 gen 2024 | 29,25 | 29,55 | 29,05 | 29,40 | 28,64 | 424 |
| 04 gen 2024 | 29,25 | 29,25 | 29,05 | 29,05 | 28,30 | - |
| 03 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,50 | - |
| 02 gen 2024 | 29,45 | 29,70 | 29,25 | 29,65 | 28,89 | 400 |
| 29 dic 2023 | 29,35 | 29,75 | 29,35 | 29,75 | 28,99 | 23 |
| 28 dic 2023 | 29,35 | 29,80 | 29,20 | 29,65 | 28,89 | 1.224 |
| 27 dic 2023 | 29,55 | 29,55 | 29,10 | 29,35 | 28,60 | 236 |
| 22 dic 2023 | 29,30 | 29,95 | 29,30 | 29,85 | 29,08 | 220 |
| 21 dic 2023 | 30,20 | 30,20 | 29,65 | 29,65 | 28,89 | 11 |
| 20 dic 2023 | 30,05 | 30,20 | 29,85 | 29,85 | 29,08 | - |
| 20 dic 2023 | 0.19 Dividendo | |||||
| 19 dic 2023 | 30,10 | 30,30 | 30,10 | 30,10 | 29,14 | 10 |
| 18 dic 2023 | 30,50 | 31,00 | 30,50 | 30,50 | 29,53 | 360 |
| 15 dic 2023 | 30,70 | 30,70 | 30,55 | 30,55 | 29,58 | - |
| 14 dic 2023 | 30,80 | 31,20 | 30,75 | 30,75 | 29,77 | 95 |
| 13 dic 2023 | 30,50 | 31,00 | 30,45 | 31,00 | 30,01 | 350 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.