Link Real Estate Investment Trust (LKREF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 17 may 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 3,400 |
| 16 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 800 |
| 15 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 14 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 21,000 |
| 13 may 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | 4.6500 | 1,800 |
| 10 may 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,000 |
| 09 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 08 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 07 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 06 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 03 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 02 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 01 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 30 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 29 abr 2024 | 4.4300 | 4.4300 | 4.2000 | 4.3500 | 4.3500 | 1,100 |
| 26 abr 2024 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 700 |
| 25 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 500 |
| 24 abr 2024 | 4.4300 | 4.4500 | 4.3500 | 4.3500 | 4.3500 | 39,800 |
| 23 abr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 12,200 |
| 22 abr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 19 abr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3,800 |
| 18 abr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 12,500 |
| 17 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 200 |
| 16 abr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3,100 |
| 15 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| 12 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
| 11 abr 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3100 | 4.3100 | 11,200 |
| 10 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 09 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 08 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 05 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 04 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 03 abr 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 9,100 |
| 02 abr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 100 |
| 01 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 800 |
| 28 mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 42,400 |
| 27 mar 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3600 | 4.3600 | 3,000 |
| 26 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 25 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 mar 2024 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | 4.3000 | 15,000 |
| 21 mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 900 |
| 20 mar 2024 | 4.7000 | 4.7000 | 4.4200 | 4.7000 | 4.7000 | 6,800 |
| 19 mar 2024 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.5700 | 15,700 |
| 18 mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 35,200 |
| 15 mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 14 mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 800 |
| 13 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 12 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 11 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 258,300 |
| 08 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 07 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 06 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| 05 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 200 |
| 04 mar 2024 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 1,200 |
| 01 mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,300 |
| 29 feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 65,600 |
| 28 feb 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9200 | 4.9200 | 1,400 |
| 27 feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 16,000 |
| 26 feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,100 |
| 23 feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 3,500 |
| 22 feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 21 feb 2024 | 4.8600 | 4.9200 | 4.7400 | 4.9200 | 4.9200 | 8,000 |
| 20 feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 100 |
| 16 feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 13,100 |
| 15 feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 14 feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4,300 |
| 13 feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 200 |
| 12 feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 100 |
| 09 feb 2024 | 4.7500 | 4.9100 | 4.7500 | 4.8800 | 4.8800 | 17,900 |
| 08 feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 07 feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 2,000 |
| 06 feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 05 feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 02 feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,900 |
| 01 feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 30,000 |
| 31 ene 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 30 ene 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 29 ene 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,800 |
| 26 ene 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 100 |
| 25 ene 2024 | 5.1000 | 5.1000 | 4.8900 | 4.8900 | 4.8900 | 14,200 |
| 24 ene 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 23 ene 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 3,100 |
| 22 ene 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 10,700 |
| 19 ene 2024 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | 5.3800 | 600 |
| 18 ene 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 13,100 |
| 17 ene 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 16 ene 2024 | 5.4700 | 5.4700 | 5.4300 | 5.4300 | 5.4300 | 1,200 |
| 12 ene 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 11 ene 2024 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 17,700 |
| 10 ene 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 77,800 |
| 09 ene 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 08 ene 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5,400 |
| 05 ene 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 18,400 |
| 04 ene 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 03 ene 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 02 ene 2024 | 5.6700 | 5.6700 | 5.6300 | 5.6300 | 5.6300 | 1,000 |
| 29 dic 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
| 28 dic 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 27 dic 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.