La bourse est fermée

LTC Properties, Inc. (LTC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
34,06-0,03 (-0,09 %)
À la clôture : 04:00PM EDT
33,62 -0,44 (-1,29 %)
Échanges après Bourse : 07:47PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202434,2034,2033,8934,0634,06147 800
09 mai 202433,7534,1933,6834,0934,09309 300
08 mai 202433,5233,6833,3633,6433,64133 800
07 mai 202433,3233,6433,3233,5833,58328 100
06 mai 202433,4533,5233,2633,2833,28193 300
03 mai 202433,8033,8633,1733,4533,45279 300
02 mai 202433,6833,9433,5433,6133,61453 500
01 mai 202433,0233,8532,9633,5033,50354 700
30 avr. 202432,9533,5032,5833,1033,10387 300
29 avr. 202432,6432,8432,4632,4932,49278 000
26 avr. 202432,2932,6632,2732,5632,56213 300
25 avr. 202432,0932,3032,0032,1832,18195 400
24 avr. 202432,0032,2531,8432,2332,23180 100
23 avr. 202431,9232,2331,8932,1232,12156 000
22 avr. 202431,8432,0431,7031,9331,93202 600
19 avr. 202431,2431,8931,2431,8031,80388 200
19 avr. 20240.19 Dividende
18 avr. 202431,6131,8631,5731,6831,49213 600
17 avr. 202431,5031,7031,2831,5931,40152 500
16 avr. 202431,3931,6331,2831,3131,12153 000
15 avr. 202431,7531,7531,2931,5631,37192 800
12 avr. 202431,8231,8831,4531,6231,43388 700
11 avr. 202431,5631,9331,4031,9331,74291 500
10 avr. 202432,2832,3231,1431,3431,15389 100
09 avr. 202432,1732,7332,1732,7232,52394 900
08 avr. 202431,9632,1831,8532,1231,93241 400
05 avr. 202431,5032,0731,3931,9131,72352 700
04 avr. 202431,8732,0731,3631,5031,31229 600
03 avr. 202431,7031,8131,5231,6031,41240 800
02 avr. 202432,2032,2031,6331,7131,52335 900
01 avr. 202432,6232,6232,2632,3232,13328 000
28 mars 202432,6132,7632,3632,5132,32670 200
27 mars 202432,4432,5232,3532,4832,29356 500
26 mars 202432,7132,7532,1732,2032,01366 600
25 mars 202432,6232,7332,5332,5732,37303 300
22 mars 202433,0033,0632,4832,5732,37334 100
21 mars 202432,7232,9432,5732,8832,68230 100
20 mars 202432,0732,5932,0232,5832,38221 600
20 mars 20240.19 Dividende
19 mars 202432,2432,5531,9932,4632,08258 200
18 mars 202432,2332,4632,1532,2531,87250 700
15 mars 202431,7532,2231,7532,1931,81515 600
14 mars 202432,2332,2731,8432,0431,66258 000
13 mars 202432,2832,5732,2832,3832,00319 900
12 mars 202432,0432,3332,0032,3131,93171 100
11 mars 202432,3132,3432,1032,2131,83137 500
08 mars 202432,1232,2732,0232,2631,88229 200
07 mars 202431,9331,9931,7631,8831,50240 700
06 mars 202431,8232,0331,7031,7231,35304 500
05 mars 202431,8231,9831,6631,7331,36200 900
04 mars 202431,4631,9131,2831,9131,53292 100
01 mars 202431,4031,6831,2531,4631,09290 800
29 févr. 202431,9031,9031,3831,4631,09448 300
28 févr. 202431,5031,9431,4731,6131,24362 600
27 févr. 202431,6431,8431,6031,6931,32308 100
26 févr. 202431,7331,9131,3931,4331,06342 100
23 févr. 202432,1432,1831,8431,8431,46199 000
22 févr. 202432,0632,1631,8732,1131,73242 100
21 févr. 202431,9732,3431,8232,2131,83256 400
20 févr. 202431,2332,2631,2031,9231,54363 500
20 févr. 20240.19 Dividende
16 févr. 202430,9231,6630,5931,5130,95437 200
15 févr. 202431,1031,5031,1031,4730,91243 400
14 févr. 202430,9431,1330,7730,9830,43224 200
13 févr. 202430,5730,8630,3530,7230,17570 000
12 févr. 202431,1031,3831,0331,2230,67379 700
09 févr. 202430,5931,0330,4231,0330,48260 900
08 févr. 202430,3030,7330,3030,6430,10279 300
07 févr. 202430,5030,6130,3030,3129,77251 400
06 févr. 202430,5030,7530,4330,5229,98290 200
05 févr. 202430,7730,7730,5030,5029,96275 100
02 févr. 202431,1331,2330,6630,9530,40276 300
01 févr. 202431,2231,5130,9531,4730,91274 000
31 janv. 202432,1032,1331,1631,1730,62541 300
30 janv. 202432,0332,1431,7432,0431,47198 600
29 janv. 202431,9632,2331,8432,1431,57227 300
26 janv. 202432,0332,1431,8031,9931,42241 900
25 janv. 202431,9232,0731,6931,8431,27217 800
24 janv. 202432,0932,1431,4331,5030,94254 300
23 janv. 202432,1732,1931,6731,8331,26172 100
22 janv. 202431,9532,1931,8431,9931,42252 300
22 janv. 20240.19 Dividende
19 janv. 202431,8532,0931,5532,0531,29301 200
18 janv. 202432,0032,1631,4131,6730,92355 300
17 janv. 202432,7032,9831,8031,8931,14316 100
16 janv. 202432,8533,1532,8232,9532,17315 000
12 janv. 202432,7732,9632,6732,9532,17228 700
11 janv. 202432,2932,5132,1832,5131,74206 500
10 janv. 202432,0732,4432,0632,3831,62160 500
09 janv. 202431,9232,2931,8532,0931,33307 000
08 janv. 202431,8532,1031,7732,0531,29301 100
05 janv. 202431,9332,1431,7431,7731,02268 500
04 janv. 202432,1432,1932,0032,1331,37298 800
03 janv. 202432,2132,3231,8431,9831,23327 300
02 janv. 202432,0132,4132,0132,2731,51355 900
29 déc. 202332,5832,6232,1132,1231,36265 600
28 déc. 202332,5332,7832,5232,6831,91213 600
27 déc. 202332,4332,6232,3832,5531,78204 200
26 déc. 202332,5632,6832,3832,4231,65191 400
22 déc. 202332,7532,9832,5132,5431,77241 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...