Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.431,12 +1.514,14 (+2,53%)
LTC Properties Inc (LTP.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:06AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | 3 |
| 16 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
| 15 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
| 14 mag 2024 | 31,52 | 31,52 | 31,38 | 31,38 | 31,38 | 3 |
| 13 mag 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 10 mag 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 09 mag 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 08 mag 2024 | 31,08 | 31,44 | 31,08 | 31,44 | 31,44 | 16 |
| 07 mag 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 06 mag 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
| 03 mag 2024 | 31,26 | 31,58 | 31,26 | 31,58 | 31,58 | 12 |
| 02 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 30 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 29 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 26 apr 2024 | 30,12 | 30,14 | 30,12 | 30,14 | 30,14 | 300 |
| 25 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 24 apr 2024 | 29,84 | 30,12 | 29,84 | 30,12 | 30,12 | 35 |
| 23 apr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 22 apr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 19 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 19 apr 2024 | 0.19 Dividendo | |||||
| 18 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
| 17 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
| 16 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
| 15 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
| 12 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
| 11 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,17 | - |
| 10 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,75 | - |
| 09 apr 2024 | 29,36 | 29,88 | 29,36 | 29,88 | 29,69 | 310 |
| 08 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,15 | - |
| 05 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,15 | - |
| 04 apr 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,19 | - |
| 03 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,39 | - |
| 02 apr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,71 | - |
| 28 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,71 | - |
| 27 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,71 | - |
| 26 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,96 | - |
| 25 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,96 | - |
| 22 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,01 | - |
| 21 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,61 | - |
| 20 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,61 | - |
| 20 mar 2024 | 0.19 Dividendo | |||||
| 19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,22 | - |
| 18 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,12 | - |
| 15 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,12 | - |
| 14 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,12 | - |
| 13 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,07 | - |
| 12 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,97 | - |
| 11 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,88 | - |
| 08 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
| 07 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
| 06 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
| 05 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
| 04 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
| 01 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,93 | - |
| 29 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,93 | - |
| 28 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,93 | - |
| 27 feb 2024 | 29,15 | 29,30 | 29,15 | 29,30 | 28,93 | 160 |
| 26 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,22 | - |
| 23 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,22 | - |
| 22 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,22 | 34 |
| 21 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,07 | - |
| 20 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,07 | - |
| 20 feb 2024 | 0.19 Dividendo | |||||
| 19 feb 2024 | 29,05 | 29,45 | 29,05 | 29,45 | 28,89 | 350 |
| 16 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,44 | - |
| 15 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,25 | - |
| 14 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,25 | - |
| 13 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,25 | - |
| 12 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,10 | - |
| 09 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,71 | - |
| 08 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,71 | - |
| 07 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,95 | - |
| 06 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,95 | - |
| 05 feb 2024 | 28,85 | 28,85 | 28,50 | 28,50 | 27,95 | 1.500 |
| 02 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 28,54 | 250 |
| 01 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 28,54 | - |
| 31 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,89 | 200 |
| 30 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,89 | - |
| 29 gen 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,74 | - |
| 26 gen 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,59 | - |
| 25 gen 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,59 | - |
| 24 gen 2024 | 29,25 | 29,25 | 29,15 | 29,15 | 28,59 | 100 |
| 23 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,69 | - |
| 22 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,69 | - |
| 22 gen 2024 | 0.19 Dividendo | |||||
| 19 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,50 | - |
| 18 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
| 17 gen 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,38 | - |
| 16 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,23 | - |
| 15 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
| 12 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
| 11 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,65 | - |
| 10 gen 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,55 | - |
| 09 gen 2024 | 29,10 | 29,30 | 29,10 | 29,20 | 28,45 | 156 |
| 08 gen 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 28,36 | - |
| 05 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
| 04 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
| 03 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
| 02 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
| *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.